Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.24 | 24.74 | 23.07 | 23.84 | 23,911 | +0.18(+0.74%) |
Nov 29, 2021 | 23.55 | 25.18 | 22.62 | 23.66 | 29,970 | +0.06(+0.24%) |
Nov 26, 2021 | 23.38 | 23.64 | 22.18 | 23.61 | 12,044 | -0.31(-1.31%) |
Nov 24, 2021 | 23.46 | 24.11 | 23.31 | 23.92 | 14,221 | +0.56(+2.40%) |
Nov 23, 2021 | 23.65 | 23.65 | 22.79 | 23.36 | 13,610 | +0.16(+0.70%) |
Nov 22, 2021 | 23.21 | 23.33 | 22.81 | 23.20 | 5,391 | -0.07(-0.29%) |
Nov 19, 2021 | 23.03 | 23.74 | 23.01 | 23.27 | 3,370 | -0.07(-0.29%) |
Nov 18, 2021 | 23.69 | 23.36 | 23.31 | 23.33 | 14,155 | -0.14(-0.61%) |
Nov 17, 2021 | 23.64 | 24.21 | 23.47 | 23.47 | 4,245 | -0.50(-2.10%) |
Nov 16, 2021 | 25.01 | 25.01 | 23.90 | 23.98 | 4,506 | -1.04(-4.14%) |
Nov 15, 2021 | 24.71 | 25.13 | 24.48 | 25.01 | 3,889 | +0.69(+2.85%) |
Nov 12, 2021 | 25.18 | 25.18 | 23.85 | 24.32 | 5,267 | -0.11(-0.47%) |
Nov 11, 2021 | 23.62 | 25.04 | 22.90 | 24.43 | 29,717 | +1.39(+6.01%) |
Nov 10, 2021 | 22.81 | 23.05 | 12,688 | -0.01(-0.06%) | ||
Nov 09, 2021 | 23.22 | 23.22 | 22.93 | 23.06 | 2,879 | -0.16(-0.69%) |
Nov 08, 2021 | 23.06 | 23.30 | 22.69 | 23.22 | 3,091 | +0.29(+1.28%) |
Nov 05, 2021 | 23.21 | 23.36 | 22.46 | 22.93 | 24,370 | -0.42(-1.78%) |
Nov 04, 2021 | 22.98 | 23.35 | 22.93 | 23.35 | 5,488 | +0.27(+1.19%) |
Nov 03, 2021 | 22.74 | 23.17 | 22.70 | 23.07 | 16,575 | +0.15(+0.66%) |
Nov 02, 2021 | 22.93 | 23.05 | 22.69 | 22.92 | 2,559 | +0.10(+0.46%) |
Nov 01, 2021 | 22.66 | 23.16 | 22.66 | 22.82 | 1,607 | +0.09(+0.42%) |
Oct 29, 2021 | 22.63 | 22.72 | 22.63 | 22.72 | 2,102 | +0.08(+0.33%) |
Oct 28, 2021 | 22.88 | 23.14 | 22.65 | 22.65 | 14,132 | +0.00(+0.00%) |
Oct 27, 2021 | 23.07 | 23.07 | 22.26 | 22.65 | 16,386 | -0.51(-2.20%) |
Oct 26, 2021 | 23.11 | 23.16 | 23.16 | 4,568 | +0.06(+0.25%) | |
Oct 25, 2021 | 23.17 | 23.19 | 23.02 | 23.10 | 14,484 | -0.13(-0.57%) |
Oct 22, 2021 | 23.31 | 23.35 | 23.02 | 23.23 | 12,800 | +0.12(+0.53%) |
Oct 21, 2021 | 23.31 | 23.59 | 23.11 | 23.11 | 12,241 | -0.27(-1.17%) |
Oct 20, 2021 | 23.42 | 23.63 | 23.31 | 23.38 | 1,849 | -0.25(-1.04%) |
Oct 19, 2021 | 23.27 | 23.63 | 23.27 | 23.63 | 1,574 | +0.35(+1.50%) |
Oct 18, 2021 | 23.54 | 23.54 | 23.19 | 23.28 | 1,994 | -0.17(-0.73%) |
Oct 15, 2021 | 23.40 | 23.49 | 23.40 | 23.45 | 10,312 | +0.31(+1.35%) |
Oct 14, 2021 | 23.17 | 23.45 | 23.14 | 23.14 | 9,534 | +0.07(+0.29%) |
Oct 13, 2021 | 23.17 | 23.31 | 23.07 | 23.07 | 2,089 | -0.19(-0.81%) |
Oct 12, 2021 | 23.29 | 23.36 | 23.19 | 23.26 | 1,496 | +0.09(+0.41%) |
Oct 11, 2021 | 23.29 | 23.79 | 23.05 | 23.17 | 2,392 | -0.37(-1.57%) |
Oct 08, 2021 | 22.86 | 23.54 | 22.86 | 23.54 | 3,940 | +0.14(+0.61%) |
Oct 07, 2021 | 23.33 | 23.60 | 22.85 | 23.39 | 6,019 | +0.38(+1.66%) |
Oct 06, 2021 | 23.22 | 23.22 | 22.98 | 23.01 | 3,134 | -0.83(-3.47%) |
Oct 05, 2021 | 23.73 | 23.84 | 23.73 | 23.84 | 1,072 | +0.18(+0.78%) |
Oct 04, 2021 | 23.65 | 23.65 | 23.64 | 23.65 | 2,181 | -0.12(-0.50%) |
Oct 01, 2021 | 23.64 | 23.77 | 23.64 | 23.77 | 9,709 | -0.02(-0.08%) |
Sep 30, 2021 | 23.81 | 23.81 | 23.64 | 23.79 | 2,614 | +0.19(+0.80%) |
Sep 29, 2021 | 23.57 | 23.60 | 23.57 | 23.60 | 1,040 | +0.01(+0.04%) |
Sep 28, 2021 | 23.54 | 23.76 | 23.17 | 23.59 | 5,711 | -0.05(-0.20%) |
Sep 27, 2021 | 23.18 | 24.25 | 23.01 | 23.64 | 6,274 | +0.70(+3.07%) |
Sep 24, 2021 | 23.17 | 23.17 | 22.69 | 22.93 | 11,369 | -0.21(-0.91%) |
Sep 23, 2021 | 23.17 | 23.28 | 22.88 | 23.15 | 9,353 | +0.05(+0.20%) |
Sep 22, 2021 | 22.80 | 23.19 | 22.80 | 23.10 | 6,650 | +0.12(+0.53%) |
Sep 21, 2021 | 22.69 | 23.19 | 22.69 | 22.98 | 3,446 | +0.43(+1.93%) |
Sep 20, 2021 | 22.23 | 23.14 | 22.23 | 22.54 | 14,071 | -0.62(-2.69%) |
Sep 17, 2021 | 23.04 | 23.19 | 22.87 | 23.17 | 8,147 | -0.05(-0.20%) |
Sep 16, 2021 | 23.75 | 24.18 | 23.17 | 23.21 | 8,981 | -0.41(-1.72%) |
Sep 15, 2021 | 23.70 | 23.70 | 23.13 | 23.62 | 7,019 | +0.30(+1.30%) |
Sep 14, 2021 | 23.99 | 24.06 | 23.27 | 23.32 | 11,044 | -0.81(-3.37%) |
Sep 13, 2021 | 24.58 | 24.58 | 23.80 | 24.13 | 10,843 | -0.43(-1.77%) |
Sep 10, 2021 | 24.96 | 24.96 | 24.39 | 24.57 | 2,648 | -0.39(-1.55%) |
Sep 09, 2021 | 25.34 | 25.60 | 24.58 | 24.95 | 17,991 | -0.32(-1.27%) |
Sep 08, 2021 | 25.15 | 25.33 | 24.94 | 25.27 | 4,313 | +0.38(+1.52%) |
Sep 07, 2021 | 25.02 | 25.66 | 24.58 | 24.90 | 29,007 | +0.13(+0.53%) |
Sep 03, 2021 | 25.48 | 25.48 | 24.67 | 24.76 | 9,028 | -0.70(-2.75%) |
Sep 02, 2021 | 25.52 | 25.73 | 25.11 | 25.46 | 6,885 | -0.08(-0.30%) |