Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.18 | 25.35 | 24.56 | 24.92 | 179,988 | -0.39(-1.53%) |
Nov 29, 2021 | 25.42 | 25.50 | 25.11 | 25.31 | 77,747 | +0.32(+1.27%) |
Nov 26, 2021 | 25.46 | 25.47 | 24.76 | 24.99 | 29,486 | -1.12(-4.29%) |
Nov 24, 2021 | 25.91 | 26.14 | 25.91 | 26.11 | 36,054 | -0.03(-0.11%) |
Nov 23, 2021 | 26.25 | 26.33 | 26.00 | 26.14 | 56,434 | -0.27(-1.02%) |
Nov 22, 2021 | 26.52 | 26.69 | 26.41 | 26.41 | 41,103 | +0.35(+1.34%) |
Nov 19, 2021 | 26.01 | 26.15 | 25.92 | 26.06 | 99,979 | -0.31(-1.17%) |
Nov 18, 2021 | 26.40 | 26.46 | 26.35 | 26.37 | 82,694 | -0.36(-1.36%) |
Nov 17, 2021 | 26.40 | 26.75 | 26.40 | 26.73 | 74,714 | +0.91(+3.52%) |
Nov 16, 2021 | 25.86 | 26.01 | 25.82 | 25.82 | 57,288 | +0.11(+0.43%) |
Nov 15, 2021 | 25.92 | 25.92 | 25.70 | 25.71 | 50,778 | -0.22(-0.85%) |
Nov 12, 2021 | 25.83 | 26.02 | 25.79 | 25.93 | 37,734 | +0.06(+0.23%) |
Nov 11, 2021 | 25.76 | 25.99 | 25.65 | 25.87 | 62,714 | +0.45(+1.77%) |
Nov 10, 2021 | 25.62 | 25.42 | 97,088 | -0.58(-2.24%) | ||
Nov 09, 2021 | 26.14 | 26.14 | 25.96 | 26.00 | 45,054 | -0.10(-0.38%) |
Nov 08, 2021 | 25.98 | 26.20 | 25.95 | 26.10 | 43,720 | +0.25(+0.97%) |
Nov 05, 2021 | 25.88 | 25.90 | 25.66 | 25.85 | 156,916 | -0.04(-0.15%) |
Nov 04, 2021 | 25.81 | 25.91 | 25.71 | 25.89 | 49,099 | +0.19(+0.74%) |
Nov 03, 2021 | 25.46 | 25.77 | 25.36 | 25.70 | 96,577 | +0.18(+0.71%) |
Nov 02, 2021 | 25.70 | 25.70 | 25.49 | 25.52 | 41,985 | -0.22(-0.85%) |
Nov 01, 2021 | 25.53 | 25.74 | 25.49 | 25.74 | 64,985 | +0.25(+0.98%) |
Oct 29, 2021 | 25.42 | 25.56 | 25.35 | 25.49 | 53,649 | -0.16(-0.62%) |
Oct 28, 2021 | 25.43 | 25.65 | 25.19 | 25.65 | 49,360 | +0.27(+1.06%) |
Oct 27, 2021 | 25.32 | 25.52 | 25.27 | 25.38 | 42,046 | -0.22(-0.86%) |
Oct 26, 2021 | 25.67 | 25.60 | 57,449 | -0.11(-0.43%) | ||
Oct 25, 2021 | 25.72 | 25.80 | 25.67 | 25.71 | 120,541 | -0.60(-2.28%) |
Oct 22, 2021 | 26.18 | 26.36 | 25.93 | 26.31 | 40,379 | +0.68(+2.65%) |
Oct 21, 2021 | 25.38 | 25.64 | 25.33 | 25.63 | 59,003 | +0.47(+1.87%) |
Oct 20, 2021 | 25.05 | 25.26 | 24.96 | 25.16 | 87,143 | -0.17(-0.68%) |
Oct 19, 2021 | 25.41 | 25.43 | 25.26 | 25.33 | 244,433 | +0.65(+2.64%) |
Oct 18, 2021 | 24.69 | 24.74 | 24.53 | 24.68 | 663,871 | -0.02(-0.08%) |
Oct 15, 2021 | 24.59 | 24.74 | 24.57 | 24.70 | 82,915 | +0.08(+0.32%) |
Oct 14, 2021 | 24.45 | 24.67 | 24.21 | 24.62 | 50,586 | +0.45(+1.86%) |
Oct 13, 2021 | 23.92 | 24.18 | 23.85 | 24.17 | 609,527 | +0.53(+2.24%) |
Oct 12, 2021 | 23.58 | 23.76 | 23.47 | 23.64 | 777,771 | +0.00(+0.00%) |
Oct 11, 2021 | 23.85 | 23.85 | 23.64 | 23.64 | 192,496 | -0.11(-0.46%) |
Oct 08, 2021 | 23.92 | 23.97 | 23.69 | 23.75 | 83,800 | +0.18(+0.76%) |
Oct 07, 2021 | 23.58 | 23.73 | 23.51 | 23.57 | 74,568 | +0.69(+3.02%) |
Oct 06, 2021 | 23.03 | 23.08 | 22.64 | 22.88 | 98,076 | -0.42(-1.80%) |
Oct 05, 2021 | 22.88 | 23.35 | 22.84 | 23.30 | 145,288 | +0.51(+2.26%) |
Oct 04, 2021 | 23.08 | 23.15 | 22.74 | 22.79 | 78,967 | -0.23(-1.02%) |
Oct 01, 2021 | 22.95 | 23.03 | 22.65 | 23.02 | 185,552 | +0.10(+0.44%) |
Sep 30, 2021 | 22.97 | 23.12 | 22.84 | 22.92 | 93,535 | +0.05(+0.22%) |
Sep 29, 2021 | 22.99 | 23.04 | 22.74 | 22.87 | 88,325 | -0.37(-1.59%) |
Sep 28, 2021 | 23.34 | 23.45 | 23.12 | 23.24 | 51,971 | -0.66(-2.74%) |
Sep 27, 2021 | 23.79 | 24.05 | 23.78 | 23.89 | 53,626 | -0.34(-1.38%) |
Sep 24, 2021 | 24.30 | 24.30 | 24.15 | 24.23 | 129,975 | -0.25(-1.00%) |
Sep 23, 2021 | 24.28 | 24.51 | 24.28 | 24.48 | 61,471 | +0.55(+2.28%) |
Sep 22, 2021 | 23.87 | 24.15 | 23.44 | 23.93 | 141,188 | +0.59(+2.53%) |
Sep 21, 2021 | 23.50 | 23.50 | 23.24 | 23.34 | 113,202 | -0.12(-0.52%) |
Sep 20, 2021 | 23.42 | 23.53 | 23.25 | 23.46 | 58,827 | -1.09(-4.43%) |
Sep 17, 2021 | 24.92 | 24.92 | 24.49 | 24.55 | 125,315 | -0.88(-3.46%) |
Sep 16, 2021 | 25.38 | 25.46 | 25.15 | 25.43 | 45,853 | -0.05(-0.20%) |
Sep 15, 2021 | 25.26 | 25.48 | 25.02 | 25.48 | 67,261 | +0.23(+0.91%) |
Sep 14, 2021 | 25.50 | 25.50 | 25.20 | 25.25 | 60,077 | -0.18(-0.69%) |
Sep 13, 2021 | 25.52 | 25.65 | 25.37 | 25.43 | 71,204 | -0.23(-0.88%) |
Sep 10, 2021 | 25.72 | 25.79 | 25.54 | 25.65 | 131,838 | +0.13(+0.52%) |
Sep 09, 2021 | 25.54 | 25.65 | 25.44 | 25.52 | 39,169 | +0.02(+0.08%) |
Sep 08, 2021 | 25.71 | 25.79 | 25.44 | 25.50 | 92,185 | -0.84(-3.19%) |
Sep 07, 2021 | 26.35 | 26.57 | 26.25 | 26.34 | 31,371 | +0.46(+1.78%) |
Sep 03, 2021 | 26.04 | 26.08 | 25.83 | 25.88 | 49,156 | +0.03(+0.12%) |
Sep 02, 2021 | 25.86 | 25.89 | 25.76 | 25.85 | 40,380 | +0.24(+0.94%) |