Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.09 | 25.14 | 24.78 | 24.89 | 141,505 | -0.51(-2.01%) |
Nov 29, 2021 | 25.71 | 25.71 | 25.34 | 25.40 | 38,513 | -0.02(-0.09%) |
Nov 26, 2021 | 26.06 | 26.06 | 25.28 | 25.42 | 34,856 | -0.80(-3.05%) |
Nov 24, 2021 | 26.20 | 26.30 | 26.20 | 26.22 | 21,255 | -0.08(-0.30%) |
Nov 23, 2021 | 26.03 | 26.30 | 26.03 | 26.30 | 108,440 | +0.22(+0.83%) |
Nov 22, 2021 | 26.04 | 26.14 | 26.00 | 26.08 | 42,758 | -0.02(-0.06%) |
Nov 19, 2021 | 26.24 | 26.24 | 26.08 | 26.10 | 61,325 | -0.18(-0.67%) |
Nov 18, 2021 | 26.28 | 26.28 | 26.19 | 26.28 | 45,816 | +0.00(+0.00%) |
Nov 17, 2021 | 26.24 | 26.35 | 26.20 | 26.28 | 238,631 | -0.02(-0.09%) |
Nov 16, 2021 | 26.34 | 26.34 | 26.27 | 26.30 | 40,910 | -0.04(-0.15%) |
Nov 15, 2021 | 26.34 | 26.35 | 26.24 | 26.34 | 40,940 | -0.01(-0.03%) |
Nov 12, 2021 | 26.30 | 26.36 | 26.24 | 26.35 | 44,503 | +0.05(+0.18%) |
Nov 11, 2021 | 26.39 | 26.41 | 26.30 | 26.30 | 77,877 | +0.08(+0.30%) |
Nov 10, 2021 | 26.40 | 26.22 | 37,187 | -0.17(-0.64%) | ||
Nov 09, 2021 | 26.29 | 26.40 | 26.22 | 26.39 | 35,816 | +0.13(+0.49%) |
Nov 08, 2021 | 26.28 | 26.29 | 26.23 | 26.26 | 45,871 | +0.06(+0.24%) |
Nov 05, 2021 | 26.05 | 26.23 | 26.05 | 26.20 | 46,863 | +0.14(+0.52%) |
Nov 04, 2021 | 26.48 | 26.48 | 26.03 | 26.06 | 56,524 | -0.09(-0.33%) |
Nov 03, 2021 | 26.15 | 26.23 | 26.10 | 26.15 | 62,897 | -0.21(-0.79%) |
Nov 02, 2021 | 26.38 | 26.38 | 26.29 | 26.36 | 30,676 | -0.01(-0.03%) |
Nov 01, 2021 | 26.16 | 26.36 | 26.28 | 26.36 | 28,233 | +0.22(+0.82%) |
Oct 29, 2021 | 26.18 | 26.18 | 26.06 | 26.15 | 50,089 | -0.06(-0.21%) |
Oct 28, 2021 | 26.22 | 26.22 | 26.04 | 26.20 | 37,530 | +0.10(+0.40%) |
Oct 27, 2021 | 26.08 | 26.17 | 26.05 | 26.10 | 49,767 | -0.11(-0.43%) |
Oct 26, 2021 | 26.20 | 26.21 | 71,314 | +0.02(+0.06%) | ||
Oct 25, 2021 | 26.19 | 26.24 | 26.11 | 26.20 | 41,747 | +0.10(+0.37%) |
Oct 22, 2021 | 26.18 | 26.18 | 26.00 | 26.10 | 45,361 | +0.05(+0.18%) |
Oct 21, 2021 | 26.23 | 26.23 | 25.96 | 26.05 | 50,088 | -0.28(-1.06%) |
Oct 20, 2021 | 26.12 | 26.33 | 26.08 | 26.33 | 87,686 | +0.18(+0.67%) |
Oct 19, 2021 | 26.16 | 26.20 | 26.01 | 26.16 | 73,411 | +0.01(+0.03%) |
Oct 18, 2021 | 26.24 | 26.24 | 26.14 | 26.15 | 71,019 | -0.09(-0.33%) |
Oct 15, 2021 | 26.28 | 26.34 | 26.19 | 26.24 | 207,568 | +0.13(+0.49%) |
Oct 14, 2021 | 26.08 | 26.12 | 25.99 | 26.11 | 168,262 | +0.19(+0.74%) |
Oct 13, 2021 | 25.93 | 25.93 | 25.77 | 25.92 | 29,242 | +0.06(+0.22%) |
Oct 12, 2021 | 26.02 | 26.02 | 25.83 | 25.86 | 40,543 | -0.10(-0.39%) |
Oct 11, 2021 | 25.97 | 26.00 | 25.91 | 25.96 | 45,139 | +0.06(+0.24%) |
Oct 08, 2021 | 25.87 | 25.98 | 25.85 | 25.90 | 30,278 | +0.03(+0.12%) |
Oct 07, 2021 | 25.79 | 25.87 | 25.58 | 25.87 | 37,375 | +0.14(+0.56%) |
Oct 06, 2021 | 25.87 | 25.91 | 25.66 | 25.73 | 51,573 | -0.15(-0.59%) |
Oct 05, 2021 | 25.56 | 25.88 | 25.56 | 25.88 | 152,160 | +0.29(+1.12%) |
Oct 04, 2021 | 25.54 | 25.67 | 25.54 | 25.59 | 109,999 | +0.17(+0.66%) |
Oct 01, 2021 | 25.26 | 25.42 | 25.26 | 25.42 | 29,501 | +0.14(+0.54%) |
Sep 30, 2021 | 25.14 | 25.29 | 25.06 | 25.29 | 77,441 | +0.18(+0.70%) |
Sep 29, 2021 | 25.16 | 25.17 | 25.08 | 25.11 | 32,250 | +0.04(+0.16%) |
Sep 28, 2021 | 25.22 | 25.29 | 25.00 | 25.07 | 197,109 | -0.08(-0.32%) |
Sep 27, 2021 | 25.13 | 25.21 | 25.11 | 25.15 | 26,161 | +0.20(+0.78%) |
Sep 24, 2021 | 24.86 | 24.97 | 24.80 | 24.96 | 13,994 | +0.13(+0.53%) |
Sep 23, 2021 | 24.72 | 24.82 | 24.66 | 24.82 | 13,801 | +0.24(+0.98%) |
Sep 22, 2021 | 24.57 | 24.63 | 24.45 | 24.58 | 26,479 | +0.23(+0.94%) |
Sep 21, 2021 | 24.44 | 24.44 | 24.23 | 24.35 | 26,957 | +0.02(+0.10%) |
Sep 20, 2021 | 24.50 | 24.50 | 24.28 | 24.33 | 46,580 | -0.33(-1.33%) |
Sep 17, 2021 | 24.70 | 24.71 | 24.61 | 24.66 | 25,529 | -0.15(-0.61%) |
Sep 16, 2021 | 24.74 | 24.81 | 24.66 | 24.81 | 70,730 | -0.12(-0.48%) |
Sep 15, 2021 | 24.90 | 24.98 | 24.89 | 24.93 | 23,190 | +0.18(+0.71%) |
Sep 14, 2021 | 24.77 | 24.77 | 24.69 | 24.75 | 13,325 | +0.02(+0.10%) |
Sep 13, 2021 | 24.72 | 24.74 | 24.64 | 24.73 | 28,671 | +0.02(+0.07%) |
Sep 10, 2021 | 24.64 | 24.73 | 24.61 | 24.71 | 130,843 | +0.20(+0.81%) |
Sep 09, 2021 | 24.52 | 24.63 | 24.47 | 24.51 | 38,542 | -0.06(-0.23%) |
Sep 08, 2021 | 24.65 | 24.66 | 24.54 | 24.57 | 29,184 | +0.03(+0.13%) |
Sep 07, 2021 | 24.68 | 24.68 | 24.54 | 24.54 | 19,263 | -0.21(-0.84%) |
Sep 03, 2021 | 24.79 | 24.79 | 24.69 | 24.74 | 24,660 | +0.06(+0.23%) |
Sep 02, 2021 | 24.62 | 24.74 | 24.62 | 24.69 | 37,571 | +0.19(+0.78%) |