Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.50 | 23.51 | 23.47 | 23.49 | 223,416 | -0.04(-0.15%) |
Nov 29, 2021 | 23.48 | 23.52 | 23.45 | 23.52 | 93,284 | +0.10(+0.42%) |
Nov 26, 2021 | 23.47 | 23.52 | 23.42 | 23.42 | 43,173 | -0.06(-0.27%) |
Nov 24, 2021 | 23.51 | 23.51 | 23.46 | 23.49 | 95,749 | +0.03(+0.11%) |
Nov 23, 2021 | 23.50 | 23.51 | 23.46 | 23.46 | 140,927 | -0.04(-0.17%) |
Nov 22, 2021 | 23.59 | 23.59 | 23.49 | 23.50 | 153,726 | -0.04(-0.17%) |
Nov 19, 2021 | 23.58 | 23.58 | 23.52 | 23.54 | 608,272 | +0.01(+0.04%) |
Nov 18, 2021 | 23.53 | 23.52 | 23.49 | 23.53 | 556,100 | +0.04(+0.15%) |
Nov 17, 2021 | 23.49 | 23.50 | 23.49 | 23.50 | 151,404 | +0.02(+0.08%) |
Nov 16, 2021 | 23.49 | 23.52 | 23.48 | 23.48 | 145,329 | -0.02(-0.08%) |
Nov 15, 2021 | 23.58 | 23.58 | 23.50 | 23.50 | 423,744 | -0.04(-0.15%) |
Nov 12, 2021 | 23.55 | 23.56 | 23.53 | 23.53 | 96,240 | -0.02(-0.08%) |
Nov 11, 2021 | 23.57 | 23.58 | 23.54 | 23.55 | 111,712 | -0.02(-0.08%) |
Nov 10, 2021 | 23.70 | 23.54 | 23.57 | 177,796 | -0.04(-0.15%) | |
Nov 09, 2021 | 23.62 | 23.62 | 23.59 | 23.60 | 220,708 | -0.02(-0.08%) |
Nov 08, 2021 | 23.62 | 23.63 | 23.59 | 23.62 | 145,539 | -0.01(-0.04%) |
Nov 05, 2021 | 23.66 | 23.66 | 23.59 | 23.63 | 309,842 | +0.04(+0.19%) |
Nov 04, 2021 | 23.59 | 23.59 | 23.56 | 23.59 | 315,396 | +0.03(+0.11%) |
Nov 03, 2021 | 23.55 | 23.58 | 23.53 | 23.56 | 384,570 | +0.00(+0.00%) |
Nov 02, 2021 | 23.58 | 23.58 | 23.56 | 23.56 | 616,555 | +0.00(+0.00%) |
Nov 01, 2021 | 23.57 | 23.57 | 23.56 | 23.56 | 110,077 | -0.01(-0.04%) |
Oct 29, 2021 | 23.56 | 23.58 | 23.56 | 23.57 | 212,917 | -0.01(-0.04%) |
Oct 28, 2021 | 23.60 | 23.60 | 23.56 | 23.58 | 217,840 | +0.00(+0.02%) |
Oct 27, 2021 | 23.58 | 23.59 | 23.54 | 23.57 | 339,233 | +0.01(+0.06%) |
Oct 26, 2021 | 23.64 | 23.56 | 321,332 | -0.02(-0.08%) | ||
Oct 25, 2021 | 23.57 | 23.59 | 23.54 | 23.58 | 393,977 | +0.01(+0.04%) |
Oct 22, 2021 | 23.58 | 23.58 | 23.51 | 23.57 | 184,468 | +0.00(+0.00%) |
Oct 21, 2021 | 23.59 | 23.59 | 23.57 | 23.57 | 282,660 | -0.03(-0.13%) |
Oct 20, 2021 | 23.60 | 23.61 | 23.58 | 23.60 | 175,473 | +0.00(+0.00%) |
Oct 19, 2021 | 23.60 | 23.60 | 23.57 | 23.60 | 260,714 | +0.02(+0.08%) |
Oct 18, 2021 | 23.57 | 23.60 | 23.57 | 23.58 | 114,673 | -0.01(-0.04%) |
Oct 15, 2021 | 23.62 | 23.62 | 23.59 | 23.59 | 130,587 | -0.02(-0.07%) |
Oct 14, 2021 | 23.67 | 23.67 | 23.60 | 23.61 | 174,806 | +0.02(+0.08%) |
Oct 13, 2021 | 23.58 | 23.59 | 23.57 | 23.59 | 187,598 | +0.02(+0.08%) |
Oct 12, 2021 | 23.60 | 23.61 | 23.57 | 23.57 | 131,839 | -0.04(-0.15%) |
Oct 11, 2021 | 23.61 | 23.62 | 23.59 | 23.61 | 339,336 | -0.01(-0.04%) |
Oct 08, 2021 | 23.63 | 23.63 | 23.59 | 23.62 | 577,143 | +0.00(+0.00%) |
Oct 07, 2021 | 23.62 | 23.64 | 23.62 | 23.62 | 413,314 | -0.01(-0.04%) |
Oct 06, 2021 | 23.62 | 23.65 | 23.60 | 23.62 | 201,370 | -0.02(-0.08%) |
Oct 05, 2021 | 23.68 | 23.68 | 23.63 | 23.64 | 539,625 | -0.00(-0.02%) |
Oct 04, 2021 | 23.66 | 23.66 | 23.64 | 23.65 | 646,174 | +0.00(+0.02%) |
Oct 01, 2021 | 23.65 | 23.65 | 23.63 | 23.64 | 171,694 | +0.01(+0.04%) |
Sep 30, 2021 | 23.63 | 23.63 | 23.62 | 23.63 | 151,930 | +0.00(+0.00%) |
Sep 29, 2021 | 23.62 | 23.63 | 23.62 | 23.63 | 235,154 | +0.02(+0.08%) |
Sep 28, 2021 | 23.61 | 23.62 | 23.59 | 23.62 | 299,608 | -0.02(-0.08%) |
Sep 27, 2021 | 23.64 | 23.64 | 23.62 | 23.63 | 91,009 | +0.02(+0.08%) |
Sep 24, 2021 | 23.64 | 23.65 | 23.62 | 23.62 | 345,497 | -0.01(-0.04%) |
Sep 23, 2021 | 23.71 | 23.71 | 23.62 | 23.62 | 210,788 | -0.03(-0.11%) |
Sep 22, 2021 | 23.66 | 23.66 | 23.63 | 23.65 | 124,512 | +0.00(+0.02%) |
Sep 21, 2021 | 23.70 | 23.70 | 23.64 | 23.65 | 156,172 | +0.01(+0.06%) |
Sep 20, 2021 | 23.62 | 23.64 | 23.61 | 23.63 | 146,128 | -0.01(-0.04%) |
Sep 17, 2021 | 23.65 | 23.65 | 23.63 | 23.64 | 423,847 | +0.00(+0.00%) |
Sep 16, 2021 | 23.66 | 23.66 | 23.63 | 23.64 | 84,814 | -0.02(-0.08%) |
Sep 15, 2021 | 23.64 | 23.66 | 23.64 | 23.66 | 124,528 | +0.00(+0.00%) |
Sep 14, 2021 | 23.68 | 23.68 | 23.64 | 23.66 | 86,397 | +0.01(+0.04%) |
Sep 13, 2021 | 23.64 | 23.66 | 23.64 | 23.65 | 101,028 | +0.00(+0.02%) |
Sep 10, 2021 | 23.66 | 23.68 | 23.63 | 23.65 | 70,750 | +0.00(+0.00%) |
Sep 09, 2021 | 23.65 | 23.65 | 23.63 | 23.65 | 172,858 | +0.00(+0.02%) |
Sep 08, 2021 | 23.65 | 23.67 | 23.63 | 23.64 | 190,479 | +0.02(+0.07%) |
Sep 07, 2021 | 23.64 | 23.64 | 23.63 | 23.63 | 93,657 | -0.02(-0.07%) |
Sep 03, 2021 | 23.64 | 23.65 | 23.62 | 23.64 | 130,931 | +0.01(+0.06%) |
Sep 02, 2021 | 23.63 | 23.65 | 23.61 | 23.63 | 145,931 | +0.01(+0.04%) |