Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.91 | 22.43 | 21.90 | 22.28 | 25,225 | +0.31(+1.42%) |
Nov 29, 2021 | 21.95 | 22.12 | 21.95 | 21.97 | 2,985 | -0.04(-0.19%) |
Nov 26, 2021 | 21.93 | 22.01 | 21.93 | 22.01 | 2,332 | -0.08(-0.34%) |
Nov 24, 2021 | 21.97 | 22.09 | 21.94 | 22.09 | 8,639 | +0.16(+0.73%) |
Nov 23, 2021 | 21.90 | 21.97 | 21.89 | 21.93 | 8,725 | +0.05(+0.23%) |
Nov 22, 2021 | 22.11 | 22.11 | 21.88 | 21.88 | 4,600 | -0.26(-1.18%) |
Nov 19, 2021 | 21.95 | 22.14 | 21.95 | 22.14 | 2,275 | +0.25(+1.15%) |
Nov 18, 2021 | 21.98 | 21.87 | 21.87 | 21.89 | 8,150 | -0.11(-0.50%) |
Nov 17, 2021 | 22.06 | 22.19 | 22.00 | 22.00 | 7,426 | -0.07(-0.31%) |
Nov 16, 2021 | 22.12 | 22.18 | 22.07 | 22.07 | 6,571 | +0.00(+0.00%) |
Nov 15, 2021 | 22.07 | 22.15 | 22.07 | 22.07 | 5,542 | -0.02(-0.08%) |
Nov 12, 2021 | 22.13 | 22.32 | 22.07 | 22.08 | 13,915 | -0.02(-0.11%) |
Nov 11, 2021 | 22.12 | 22.12 | 22.09 | 22.11 | 4,933 | -0.03(-0.15%) |
Nov 10, 2021 | 22.28 | 22.14 | 9,487 | -0.24(-1.09%) | ||
Nov 09, 2021 | 22.43 | 22.52 | 22.39 | 22.39 | 8,141 | -0.14(-0.64%) |
Nov 08, 2021 | 22.58 | 22.60 | 22.46 | 22.53 | 4,033 | +0.01(+0.04%) |
Nov 05, 2021 | 22.52 | 22.66 | 22.47 | 22.52 | 11,614 | -0.03(-0.11%) |
Nov 04, 2021 | 22.52 | 22.55 | 22.52 | 22.55 | 7,127 | +0.03(+0.11%) |
Nov 03, 2021 | 22.51 | 22.55 | 22.41 | 22.52 | 9,443 | +0.00(+0.00%) |
Nov 02, 2021 | 22.54 | 22.54 | 22.46 | 22.52 | 2,269 | +0.00(+0.00%) |
Nov 01, 2021 | 22.35 | 22.54 | 22.35 | 22.52 | 6,005 | +0.06(+0.26%) |
Oct 29, 2021 | 22.45 | 22.56 | 22.36 | 22.46 | 6,944 | +0.09(+0.41%) |
Oct 28, 2021 | 22.45 | 22.47 | 22.33 | 22.37 | 4,741 | -0.11(-0.49%) |
Oct 27, 2021 | 22.48 | 22.48 | 22.45 | 22.48 | 1,070 | -0.05(-0.21%) |
Oct 26, 2021 | 22.58 | 22.58 | 22.52 | 22.52 | 652 | +0.06(+0.25%) |
Oct 25, 2021 | 22.39 | 22.54 | 22.34 | 22.47 | 5,774 | -0.03(-0.12%) |
Oct 22, 2021 | 22.56 | 22.56 | 22.48 | 22.50 | 3,755 | -0.06(-0.29%) |
Oct 21, 2021 | 22.59 | 22.59 | 22.56 | 22.56 | 1,550 | +0.03(+0.15%) |
Oct 20, 2021 | 22.57 | 22.57 | 22.53 | 22.53 | 8,550 | +0.03(+0.15%) |
Oct 18, 2021 | 22.49 | 22.49 | 22.49 | 711 | +0.17(+0.75%) | |
Oct 15, 2021 | 22.33 | 22.33 | 22.32 | 22.33 | 1,969 | -0.22(-0.97%) |
Oct 14, 2021 | 22.55 | 22.59 | 22.47 | 22.55 | 6,624 | +0.00(+0.00%) |
Oct 13, 2021 | 22.39 | 22.55 | 22.39 | 22.55 | 8,409 | +0.17(+0.76%) |
Oct 12, 2021 | 22.31 | 22.38 | 22.24 | 22.38 | 6,098 | +0.18(+0.83%) |
Oct 11, 2021 | 22.47 | 22.47 | 22.17 | 22.19 | 2,904 | -0.01(-0.04%) |
Oct 08, 2021 | 22.21 | 22.30 | 22.12 | 22.20 | 3,883 | +0.02(+0.08%) |
Oct 07, 2021 | 22.30 | 22.30 | 22.18 | 22.18 | 6,701 | -0.13(-0.57%) |
Oct 06, 2021 | 22.10 | 22.33 | 22.10 | 22.31 | 4,588 | +0.12(+0.55%) |
Oct 05, 2021 | 22.36 | 22.36 | 22.15 | 22.19 | 4,007 | -0.14(-0.63%) |
Oct 04, 2021 | 22.42 | 22.42 | 22.18 | 22.33 | 4,710 | -0.34(-1.48%) |
Oct 01, 2021 | 22.66 | 22.76 | 22.64 | 22.66 | 2,404 | +0.13(+0.56%) |
Sep 30, 2021 | 22.26 | 22.54 | 22.26 | 22.54 | 3,391 | +0.20(+0.90%) |
Sep 29, 2021 | 22.15 | 22.47 | 22.15 | 22.33 | 9,105 | +0.10(+0.45%) |
Sep 28, 2021 | 22.19 | 22.26 | 22.14 | 22.23 | 12,523 | -0.08(-0.38%) |
Sep 27, 2021 | 22.42 | 22.42 | 22.23 | 22.32 | 6,394 | -0.19(-0.85%) |
Sep 24, 2021 | 22.44 | 22.60 | 22.43 | 22.51 | 16,214 | +0.08(+0.35%) |
Sep 23, 2021 | 22.46 | 22.50 | 22.39 | 22.43 | 10,087 | +0.04(+0.19%) |
Sep 22, 2021 | 22.18 | 22.41 | 22.18 | 22.39 | 36,649 | +0.24(+1.06%) |
Sep 21, 2021 | 22.26 | 22.26 | 22.13 | 22.16 | 2,412 | -0.04(-0.20%) |
Sep 20, 2021 | 22.41 | 22.41 | 22.20 | 22.20 | 1,740 | -0.20(-0.89%) |
Sep 17, 2021 | 22.32 | 22.42 | 22.32 | 22.40 | 6,645 | +0.17(+0.77%) |
Sep 16, 2021 | 22.21 | 22.38 | 22.21 | 22.23 | 2,613 | +0.07(+0.32%) |
Sep 15, 2021 | 22.15 | 22.27 | 22.14 | 22.16 | 3,330 | -0.10(-0.47%) |
Sep 14, 2021 | 22.32 | 22.35 | 22.18 | 22.26 | 3,843 | -0.01(-0.03%) |
Sep 13, 2021 | 22.26 | 22.30 | 22.25 | 22.27 | 3,102 | -0.05(-0.24%) |
Sep 10, 2021 | 22.16 | 22.32 | 22.16 | 22.32 | 4,098 | +0.16(+0.71%) |
Sep 09, 2021 | 22.21 | 22.21 | 22.14 | 22.17 | 2,779 | +0.01(+0.05%) |
Sep 08, 2021 | 22.25 | 22.25 | 22.09 | 22.16 | 4,165 | -0.05(-0.24%) |
Sep 07, 2021 | 22.21 | 22.21 | 22.21 | 22.21 | 696 | -0.15(-0.67%) |
Sep 03, 2021 | 22.32 | 22.36 | 22.32 | 22.36 | 2,137 | +0.03(+0.15%) |
Sep 02, 2021 | 22.23 | 22.32 | 22.23 | 22.32 | 3,300 | +0.10(+0.45%) |