Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.09 | 25.25 | 24.97 | 25.10 | 35,983 | -0.38(-1.51%) |
Nov 29, 2021 | 25.41 | 25.52 | 25.30 | 25.48 | 18,194 | +0.31(+1.24%) |
Nov 26, 2021 | 25.47 | 25.47 | 25.07 | 25.17 | 23,590 | -1.08(-4.10%) |
Nov 24, 2021 | 26.24 | 26.31 | 26.13 | 26.25 | 5,005 | -0.09(-0.36%) |
Nov 23, 2021 | 26.36 | 26.41 | 26.31 | 26.34 | 3,307 | -0.28(-1.05%) |
Nov 22, 2021 | 26.59 | 26.79 | 26.59 | 26.62 | 19,417 | +0.54(+2.07%) |
Nov 19, 2021 | 26.08 | 26.14 | 26.07 | 26.08 | 3,055 | +0.03(+0.12%) |
Nov 18, 2021 | 26.08 | 26.05 | 25.89 | 26.05 | 12,081 | -0.11(-0.42%) |
Nov 17, 2021 | 26.25 | 26.25 | 26.10 | 26.16 | 15,408 | -0.35(-1.31%) |
Nov 16, 2021 | 26.56 | 26.57 | 26.47 | 26.51 | 4,584 | -0.02(-0.09%) |
Nov 15, 2021 | 26.80 | 26.80 | 26.53 | 26.53 | 6,643 | -0.00(-0.01%) |
Nov 12, 2021 | 26.40 | 26.56 | 26.40 | 26.54 | 6,281 | +0.37(+1.40%) |
Nov 11, 2021 | 26.16 | 26.26 | 26.13 | 26.17 | 7,291 | +0.27(+1.02%) |
Nov 10, 2021 | 26.21 | 25.90 | 6,114 | -0.47(-1.79%) | ||
Nov 09, 2021 | 26.56 | 26.58 | 26.35 | 26.38 | 4,784 | -0.04(-0.14%) |
Nov 08, 2021 | 26.44 | 26.50 | 26.38 | 26.42 | 260,522 | -0.10(-0.39%) |
Nov 05, 2021 | 26.52 | 26.54 | 26.45 | 26.52 | 14,067 | +0.01(+0.04%) |
Nov 04, 2021 | 26.53 | 26.53 | 26.42 | 26.51 | 20,391 | +0.01(+0.05%) |
Nov 03, 2021 | 26.39 | 26.49 | 26.25 | 26.49 | 17,075 | -0.32(-1.19%) |
Nov 02, 2021 | 26.88 | 26.93 | 26.81 | 26.81 | 3,118 | +0.22(+0.83%) |
Nov 01, 2021 | 26.52 | 26.59 | 26.50 | 26.59 | 19,238 | +0.12(+0.47%) |
Oct 29, 2021 | 26.47 | 26.49 | 26.30 | 26.47 | 10,408 | -0.54(-1.99%) |
Oct 28, 2021 | 26.98 | 27.08 | 26.92 | 27.00 | 2,397 | +0.02(+0.07%) |
Oct 27, 2021 | 27.10 | 27.13 | 26.97 | 26.98 | 7,070 | -0.37(-1.34%) |
Oct 26, 2021 | 27.39 | 27.35 | 27.35 | 27,338 | +0.26(+0.95%) | |
Oct 25, 2021 | 27.04 | 27.12 | 27.03 | 27.09 | 3,596 | +0.39(+1.46%) |
Oct 22, 2021 | 26.78 | 26.87 | 26.68 | 26.70 | 6,665 | +0.03(+0.12%) |
Oct 21, 2021 | 26.70 | 26.73 | 26.63 | 26.67 | 8,526 | -0.19(-0.72%) |
Oct 20, 2021 | 26.88 | 26.90 | 26.83 | 26.86 | 41,978 | -0.06(-0.22%) |
Oct 19, 2021 | 26.72 | 26.93 | 26.72 | 26.92 | 6,675 | +0.45(+1.70%) |
Oct 18, 2021 | 26.37 | 26.52 | 26.37 | 26.47 | 13,795 | -0.22(-0.82%) |
Oct 15, 2021 | 26.60 | 26.73 | 26.60 | 26.69 | 14,438 | +0.27(+1.02%) |
Oct 14, 2021 | 26.27 | 26.42 | 26.26 | 26.42 | 2,735 | +0.44(+1.69%) |
Oct 13, 2021 | 25.83 | 25.98 | 25.79 | 25.98 | 2,280 | +0.62(+2.45%) |
Oct 12, 2021 | 25.50 | 25.52 | 25.33 | 25.36 | 40,519 | -0.47(-1.81%) |
Oct 11, 2021 | 25.88 | 26.00 | 25.82 | 25.83 | 27,006 | -0.01(-0.05%) |
Oct 08, 2021 | 25.96 | 25.96 | 25.71 | 25.84 | 16,146 | -0.18(-0.68%) |
Oct 07, 2021 | 25.94 | 26.09 | 25.94 | 26.02 | 7,992 | +0.43(+1.70%) |
Oct 06, 2021 | 25.43 | 25.58 | 25.30 | 25.58 | 15,155 | -0.61(-2.31%) |
Oct 05, 2021 | 26.06 | 26.25 | 25.94 | 26.19 | 13,426 | -0.14(-0.55%) |
Oct 04, 2021 | 26.65 | 26.65 | 26.29 | 26.33 | 14,888 | -0.47(-1.76%) |
Oct 01, 2021 | 26.69 | 26.83 | 26.69 | 26.80 | 2,649 | -0.07(-0.27%) |
Sep 30, 2021 | 26.90 | 27.10 | 26.87 | 26.88 | 326,007 | +0.30(+1.14%) |
Sep 29, 2021 | 26.72 | 26.80 | 26.57 | 26.57 | 13,156 | -0.20(-0.74%) |
Sep 28, 2021 | 27.00 | 27.02 | 26.72 | 26.77 | 62,863 | -0.76(-2.75%) |
Sep 27, 2021 | 27.47 | 27.54 | 27.47 | 27.53 | 4,849 | +0.15(+0.55%) |
Sep 24, 2021 | 27.48 | 27.48 | 27.36 | 27.38 | 6,012 | -0.31(-1.11%) |
Sep 23, 2021 | 27.69 | 27.88 | 27.68 | 27.68 | 134,674 | +0.55(+2.01%) |
Sep 22, 2021 | 27.20 | 27.31 | 26.75 | 27.14 | 28,338 | +0.16(+0.61%) |
Sep 21, 2021 | 27.06 | 27.06 | 26.93 | 26.98 | 3,574 | +0.13(+0.48%) |
Sep 20, 2021 | 27.02 | 27.09 | 26.72 | 26.85 | 17,590 | -0.73(-2.64%) |
Sep 17, 2021 | 27.70 | 27.70 | 27.57 | 27.57 | 6,640 | -0.18(-0.64%) |
Sep 16, 2021 | 27.71 | 27.76 | 27.67 | 27.75 | 7,472 | -0.51(-1.80%) |
Sep 15, 2021 | 28.11 | 28.29 | 28.10 | 28.26 | 8,184 | +0.25(+0.90%) |
Sep 14, 2021 | 28.14 | 28.14 | 27.99 | 28.01 | 3,686 | +0.07(+0.26%) |
Sep 13, 2021 | 27.96 | 27.96 | 27.86 | 27.94 | 8,079 | +0.21(+0.77%) |
Sep 10, 2021 | 28.06 | 28.06 | 27.72 | 27.72 | 6,018 | -0.10(-0.37%) |
Sep 09, 2021 | 27.88 | 27.89 | 27.80 | 27.83 | 5,539 | -0.40(-1.42%) |
Sep 08, 2021 | 28.35 | 28.35 | 28.16 | 28.23 | 5,133 | -0.53(-1.83%) |
Sep 07, 2021 | 28.66 | 28.80 | 28.66 | 28.75 | 6,191 | -0.37(-1.27%) |
Sep 03, 2021 | 29.02 | 29.18 | 29.02 | 29.12 | 6,044 | +0.36(+1.25%) |
Sep 02, 2021 | 28.87 | 28.88 | 28.73 | 28.76 | 7,043 | -0.37(-1.27%) |