Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.36 | 22.50 | 22.14 | 22.38 | 396,999 | -0.25(-1.09%) |
Nov 29, 2021 | 22.90 | 23.00 | 22.53 | 22.63 | 589,845 | +0.33(+1.48%) |
Nov 26, 2021 | 22.38 | 22.39 | 22.09 | 22.30 | 478,125 | -1.31(-5.57%) |
Nov 24, 2021 | 23.35 | 23.66 | 23.34 | 23.61 | 171,498 | -0.23(-0.96%) |
Nov 23, 2021 | 23.63 | 23.84 | 23.61 | 23.84 | 335,328 | +0.36(+1.55%) |
Nov 22, 2021 | 23.16 | 23.61 | 23.16 | 23.48 | 251,055 | +0.17(+0.73%) |
Nov 19, 2021 | 23.51 | 23.60 | 23.23 | 23.31 | 289,465 | -0.63(-2.62%) |
Nov 18, 2021 | 23.80 | 24.02 | 23.93 | 23.93 | 663,192 | -0.10(-0.42%) |
Nov 17, 2021 | 24.15 | 24.29 | 24.00 | 24.04 | 445,305 | -0.21(-0.87%) |
Nov 16, 2021 | 24.34 | 24.41 | 24.23 | 24.25 | 681,646 | +0.02(+0.07%) |
Nov 15, 2021 | 24.31 | 24.38 | 24.21 | 24.23 | 332,870 | -0.08(-0.35%) |
Nov 12, 2021 | 24.26 | 24.36 | 24.21 | 24.32 | 212,612 | -0.17(-0.69%) |
Nov 11, 2021 | 24.57 | 24.67 | 24.44 | 24.49 | 281,759 | -0.08(-0.35%) |
Nov 10, 2021 | 25.02 | 24.57 | 406,560 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.94 | 24.99 | 24.71 | 24.95 | 349,674 | +0.04(+0.17%) |
Nov 08, 2021 | 24.79 | 25.04 | 24.79 | 24.91 | 202,362 | +0.11(+0.44%) |
Nov 05, 2021 | 24.88 | 24.94 | 24.69 | 24.80 | 268,767 | +0.20(+0.79%) |
Nov 04, 2021 | 24.72 | 24.79 | 24.47 | 24.60 | 270,579 | +0.26(+1.08%) |
Nov 03, 2021 | 24.24 | 24.38 | 24.16 | 24.34 | 380,163 | -0.26(-1.07%) |
Nov 02, 2021 | 24.66 | 24.80 | 24.54 | 24.60 | 456,831 | -0.59(-2.32%) |
Nov 01, 2021 | 24.95 | 25.24 | 24.89 | 25.19 | 373,360 | +0.77(+3.16%) |
Oct 29, 2021 | 24.50 | 24.63 | 24.26 | 24.42 | 426,390 | +0.11(+0.45%) |
Oct 28, 2021 | 24.04 | 24.31 | 23.96 | 24.31 | 294,056 | +0.26(+1.09%) |
Oct 27, 2021 | 24.26 | 24.31 | 23.97 | 24.04 | 832,231 | -0.20(-0.80%) |
Oct 26, 2021 | 24.39 | 24.24 | 153,886 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.16 | 24.31 | 24.15 | 24.24 | 254,795 | +0.29(+1.20%) |
Oct 22, 2021 | 23.88 | 24.00 | 23.78 | 23.95 | 138,828 | -0.02(-0.07%) |
Oct 21, 2021 | 24.21 | 24.24 | 23.86 | 23.97 | 244,331 | -0.44(-1.81%) |
Oct 20, 2021 | 24.11 | 24.43 | 24.10 | 24.41 | 354,191 | +0.31(+1.30%) |
Oct 19, 2021 | 24.16 | 24.19 | 24.03 | 24.10 | 323,061 | +0.02(+0.07%) |
Oct 18, 2021 | 24.16 | 24.22 | 24.03 | 24.08 | 462,283 | +0.03(+0.14%) |
Oct 15, 2021 | 23.92 | 24.17 | 23.88 | 24.04 | 315,007 | +0.36(+1.50%) |
Oct 14, 2021 | 23.74 | 23.76 | 23.59 | 23.69 | 408,357 | +0.33(+1.42%) |
Oct 13, 2021 | 23.17 | 23.39 | 23.10 | 23.36 | 2,338,001 | +0.00(+0.00%) |
Oct 12, 2021 | 23.49 | 23.55 | 23.36 | 23.36 | 520,596 | -0.06(-0.25%) |
Oct 11, 2021 | 23.42 | 23.61 | 23.30 | 23.42 | 825,483 | +0.13(+0.55%) |
Oct 08, 2021 | 23.23 | 23.38 | 23.18 | 23.29 | 305,728 | +0.50(+2.20%) |
Oct 07, 2021 | 22.68 | 22.87 | 22.63 | 22.79 | 1,423,754 | -0.20(-0.85%) |
Oct 06, 2021 | 22.98 | 23.05 | 22.83 | 22.98 | 364,756 | -0.36(-1.53%) |
Oct 05, 2021 | 23.19 | 23.45 | 23.14 | 23.34 | 753,824 | +0.35(+1.51%) |
Oct 04, 2021 | 22.96 | 23.24 | 22.90 | 22.99 | 394,617 | +0.22(+0.97%) |
Oct 01, 2021 | 22.61 | 22.80 | 22.53 | 22.77 | 672,884 | +0.08(+0.37%) |
Sep 30, 2021 | 22.61 | 22.80 | 22.45 | 22.69 | 266,590 | +0.22(+0.98%) |
Sep 29, 2021 | 22.46 | 22.52 | 22.27 | 22.47 | 301,690 | +0.10(+0.46%) |
Sep 28, 2021 | 22.65 | 22.70 | 22.27 | 22.37 | 333,864 | +0.10(+0.46%) |
Sep 27, 2021 | 22.16 | 22.30 | 22.16 | 22.26 | 800,248 | +0.47(+2.14%) |
Sep 24, 2021 | 21.62 | 21.84 | 21.62 | 21.80 | 605,001 | -0.05(-0.23%) |
Sep 23, 2021 | 21.59 | 21.86 | 21.54 | 21.85 | 500,410 | +0.25(+1.14%) |
Sep 22, 2021 | 21.60 | 21.82 | 21.55 | 21.60 | 190,498 | +0.47(+2.25%) |
Sep 21, 2021 | 21.18 | 21.24 | 21.00 | 21.13 | 462,618 | +0.37(+1.80%) |
Sep 20, 2021 | 20.71 | 20.75 | 20.49 | 20.75 | 394,278 | -0.08(-0.37%) |
Sep 17, 2021 | 21.17 | 21.25 | 20.81 | 20.83 | 426,459 | -0.29(-1.35%) |
Sep 16, 2021 | 21.35 | 21.35 | 21.07 | 21.12 | 283,552 | -0.20(-0.92%) |
Sep 15, 2021 | 21.14 | 21.31 | 21.07 | 21.31 | 261,464 | +0.38(+1.83%) |
Sep 14, 2021 | 21.19 | 21.19 | 20.85 | 20.93 | 254,170 | +0.06(+0.27%) |
Sep 13, 2021 | 20.67 | 20.87 | 20.67 | 20.87 | 210,456 | +0.61(+3.02%) |
Sep 10, 2021 | 20.42 | 20.43 | 20.25 | 20.26 | 141,624 | -0.08(-0.40%) |
Sep 09, 2021 | 20.33 | 20.46 | 20.19 | 20.34 | 241,010 | +0.03(+0.16%) |
Sep 08, 2021 | 20.47 | 20.55 | 20.27 | 20.31 | 186,523 | -0.13(-0.64%) |
Sep 07, 2021 | 20.37 | 20.50 | 20.34 | 20.44 | 88,145 | -0.02(-0.08%) |
Sep 03, 2021 | 20.49 | 20.50 | 20.34 | 20.46 | 94,926 | -0.15(-0.71%) |
Sep 02, 2021 | 20.40 | 20.62 | 20.40 | 20.60 | 159,881 | +0.31(+1.53%) |