Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.33 | 24.43 | 23.87 | 24.05 | 279,363 | -0.16(-0.67%) |
Nov 29, 2021 | 24.19 | 24.38 | 24.17 | 24.21 | 22,881 | +0.55(+2.33%) |
Nov 26, 2021 | 24.03 | 24.13 | 23.58 | 23.66 | 126,857 | -1.14(-4.60%) |
Nov 24, 2021 | 24.61 | 24.81 | 24.56 | 24.80 | 32,565 | -0.01(-0.04%) |
Nov 23, 2021 | 24.90 | 25.00 | 24.74 | 24.81 | 73,658 | -0.32(-1.25%) |
Nov 22, 2021 | 25.43 | 25.46 | 25.05 | 25.12 | 416,130 | -0.47(-1.85%) |
Nov 19, 2021 | 25.86 | 25.87 | 25.59 | 25.59 | 11,313 | -0.38(-1.46%) |
Nov 18, 2021 | 26.02 | 26.05 | 25.93 | 25.97 | 70,974 | +0.13(+0.50%) |
Nov 17, 2021 | 25.85 | 25.92 | 25.75 | 25.84 | 7,412 | +0.17(+0.65%) |
Nov 16, 2021 | 25.70 | 25.77 | 25.58 | 25.68 | 58,539 | -0.23(-0.89%) |
Nov 15, 2021 | 25.86 | 25.98 | 25.79 | 25.91 | 151,467 | -0.01(-0.04%) |
Nov 12, 2021 | 25.93 | 26.10 | 25.85 | 25.92 | 80,428 | -0.24(-0.92%) |
Nov 11, 2021 | 26.09 | 26.23 | 26.08 | 26.16 | 8,081 | +0.22(+0.86%) |
Nov 10, 2021 | 26.26 | 25.91 | 25.94 | 26,596 | -0.57(-2.17%) | |
Nov 09, 2021 | 26.65 | 26.65 | 26.45 | 26.51 | 32,714 | +0.02(+0.07%) |
Nov 08, 2021 | 26.51 | 26.60 | 26.29 | 26.49 | 84,286 | +0.49(+1.89%) |
Nov 05, 2021 | 25.96 | 26.13 | 25.84 | 26.00 | 86,624 | -0.02(-0.07%) |
Nov 04, 2021 | 26.36 | 26.36 | 25.96 | 26.02 | 490,128 | -0.45(-1.68%) |
Nov 03, 2021 | 26.25 | 26.47 | 26.15 | 26.47 | 84,109 | +0.32(+1.24%) |
Nov 02, 2021 | 26.25 | 26.27 | 26.05 | 26.14 | 59,738 | -0.16(-0.60%) |
Nov 01, 2021 | 26.33 | 26.41 | 26.14 | 26.30 | 59,107 | +0.31(+1.18%) |
Oct 29, 2021 | 26.09 | 26.09 | 25.81 | 25.99 | 36,333 | -0.66(-2.47%) |
Oct 28, 2021 | 26.37 | 26.65 | 26.28 | 26.65 | 24,298 | +0.40(+1.52%) |
Oct 27, 2021 | 26.36 | 26.43 | 26.17 | 26.25 | 24,780 | +0.07(+0.28%) |
Oct 26, 2021 | 26.25 | 26.18 | 11,176 | -0.01(-0.04%) | ||
Oct 25, 2021 | 26.27 | 26.27 | 26.11 | 26.19 | 12,308 | -0.38(-1.43%) |
Oct 22, 2021 | 26.60 | 26.65 | 26.42 | 26.57 | 29,002 | -0.01(-0.03%) |
Oct 21, 2021 | 26.37 | 26.58 | 26.37 | 26.58 | 28,069 | -0.03(-0.10%) |
Oct 20, 2021 | 26.42 | 26.65 | 26.28 | 26.60 | 24,504 | +0.39(+1.49%) |
Oct 19, 2021 | 26.16 | 26.31 | 26.14 | 26.21 | 18,809 | +0.18(+0.71%) |
Oct 18, 2021 | 25.95 | 26.06 | 25.84 | 26.03 | 45,767 | +0.13(+0.50%) |
Oct 15, 2021 | 25.96 | 25.96 | 25.83 | 25.90 | 6,720 | +0.13(+0.50%) |
Oct 14, 2021 | 25.71 | 25.83 | 25.68 | 25.77 | 11,286 | +0.13(+0.51%) |
Oct 13, 2021 | 25.71 | 25.72 | 25.47 | 25.64 | 14,184 | -0.05(-0.18%) |
Oct 12, 2021 | 25.69 | 25.77 | 25.51 | 25.69 | 15,784 | +0.12(+0.47%) |
Oct 11, 2021 | 25.76 | 25.76 | 25.52 | 25.57 | 5,774 | -0.35(-1.36%) |
Oct 08, 2021 | 25.84 | 26.07 | 25.83 | 25.92 | 81,464 | +0.12(+0.48%) |
Oct 07, 2021 | 25.77 | 26.00 | 25.76 | 25.80 | 7,715 | +0.09(+0.35%) |
Oct 06, 2021 | 25.45 | 25.76 | 25.44 | 25.71 | 25,623 | -0.19(-0.72%) |
Oct 05, 2021 | 25.52 | 25.91 | 25.39 | 25.89 | 26,215 | +0.62(+2.46%) |
Oct 04, 2021 | 25.48 | 25.61 | 25.22 | 25.27 | 26,519 | -0.26(-1.02%) |
Oct 01, 2021 | 25.32 | 25.62 | 25.31 | 25.53 | 17,375 | +0.48(+1.92%) |
Sep 30, 2021 | 25.09 | 25.33 | 24.95 | 25.05 | 26,155 | -0.08(-0.33%) |
Sep 29, 2021 | 25.18 | 25.33 | 25.03 | 25.13 | 7,968 | +0.11(+0.44%) |
Sep 28, 2021 | 25.31 | 25.31 | 24.93 | 25.02 | 10,246 | -0.57(-2.25%) |
Sep 27, 2021 | 25.52 | 25.69 | 25.46 | 25.59 | 27,170 | +0.16(+0.62%) |
Sep 24, 2021 | 25.47 | 25.79 | 25.21 | 25.44 | 92,478 | -0.34(-1.33%) |
Sep 23, 2021 | 26.00 | 26.10 | 25.76 | 25.78 | 20,607 | -0.36(-1.38%) |
Sep 22, 2021 | 26.02 | 26.24 | 25.99 | 26.14 | 52,342 | +0.29(+1.11%) |
Sep 21, 2021 | 26.05 | 26.28 | 25.85 | 25.85 | 106,683 | +0.06(+0.25%) |
Sep 20, 2021 | 25.98 | 26.12 | 25.98 | 25.79 | 50,652 | -0.56(-2.11%) |
Sep 17, 2021 | 26.60 | 26.68 | 26.29 | 26.34 | 67,756 | -0.30(-1.11%) |
Sep 16, 2021 | 26.55 | 26.77 | 26.43 | 26.64 | 36,674 | +0.16(+0.60%) |
Sep 15, 2021 | 26.44 | 26.51 | 26.28 | 26.48 | 20,763 | +0.05(+0.18%) |
Sep 14, 2021 | 26.62 | 26.66 | 26.44 | 26.44 | 28,157 | -0.08(-0.29%) |
Sep 13, 2021 | 26.43 | 26.57 | 26.43 | 26.51 | 5,216 | +0.11(+0.43%) |
Sep 10, 2021 | 26.47 | 26.64 | 26.36 | 26.40 | 54,309 | +0.27(+1.03%) |
Sep 09, 2021 | 26.14 | 26.35 | 26.07 | 26.13 | 7,240 | -0.05(-0.18%) |
Sep 08, 2021 | 26.32 | 26.48 | 26.16 | 26.18 | 30,544 | -0.50(-1.88%) |
Sep 07, 2021 | 26.96 | 26.96 | 26.63 | 26.68 | 14,374 | -0.25(-0.93%) |
Sep 03, 2021 | 26.94 | 26.97 | 26.85 | 26.93 | 8,794 | -0.02(-0.07%) |
Sep 02, 2021 | 26.81 | 27.01 | 26.80 | 26.95 | 41,122 | +0.08(+0.31%) |