Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.04 | 25.57 | 25.04 | 25.40 | 448,502 | +0.29(+1.17%) |
Nov 29, 2021 | 24.90 | 25.21 | 24.83 | 25.11 | 22,042 | +0.35(+1.39%) |
Nov 26, 2021 | 25.15 | 25.34 | 24.74 | 24.77 | 25,313 | -0.92(-3.59%) |
Nov 24, 2021 | 25.60 | 25.73 | 25.51 | 25.69 | 24,798 | +0.10(+0.38%) |
Nov 23, 2021 | 25.49 | 25.69 | 25.40 | 25.59 | 312,365 | +0.18(+0.70%) |
Nov 22, 2021 | 25.92 | 25.92 | 24.38 | 25.41 | 138,604 | -0.68(-2.61%) |
Nov 19, 2021 | 26.19 | 26.20 | 26.08 | 26.09 | 17,508 | -0.16(-0.62%) |
Nov 18, 2021 | 26.07 | 26.26 | 26.13 | 26.26 | 377,896 | +0.03(+0.10%) |
Nov 17, 2021 | 26.52 | 26.59 | 26.02 | 26.23 | 16,503 | -0.24(-0.90%) |
Nov 16, 2021 | 26.66 | 26.75 | 26.47 | 26.47 | 46,687 | -0.34(-1.26%) |
Nov 15, 2021 | 26.83 | 26.99 | 26.65 | 26.81 | 46,548 | -0.08(-0.30%) |
Nov 12, 2021 | 26.83 | 26.94 | 26.75 | 26.89 | 403,734 | +0.11(+0.40%) |
Nov 11, 2021 | 26.58 | 26.92 | 26.58 | 26.78 | 93,910 | +0.43(+1.62%) |
Nov 10, 2021 | 26.69 | 26.35 | 41,298 | -0.02(-0.07%) | ||
Nov 09, 2021 | 26.46 | 26.55 | 26.24 | 26.37 | 65,540 | -0.04(-0.17%) |
Nov 08, 2021 | 26.23 | 26.71 | 26.23 | 26.42 | 66,751 | +0.38(+1.46%) |
Nov 05, 2021 | 26.27 | 26.27 | 25.88 | 26.03 | 69,446 | +0.27(+1.03%) |
Nov 04, 2021 | 26.53 | 26.57 | 25.75 | 25.77 | 112,340 | -0.45(-1.73%) |
Nov 03, 2021 | 26.40 | 26.40 | 26.10 | 26.22 | 15,532 | -0.20(-0.77%) |
Nov 02, 2021 | 26.61 | 26.67 | 26.21 | 26.42 | 26,057 | -0.51(-1.88%) |
Nov 01, 2021 | 26.46 | 27.02 | 26.63 | 26.93 | 19,387 | +0.30(+1.13%) |
Oct 29, 2021 | 26.70 | 26.74 | 26.47 | 26.63 | 28,656 | -0.17(-0.63%) |
Oct 28, 2021 | 26.80 | 26.99 | 26.77 | 26.80 | 9,032 | +0.17(+0.63%) |
Oct 27, 2021 | 26.79 | 27.04 | 26.62 | 26.63 | 22,070 | -0.39(-1.44%) |
Oct 26, 2021 | 27.47 | 26.98 | 27.02 | 19,999 | -0.40(-1.46%) | |
Oct 25, 2021 | 27.05 | 27.47 | 27.05 | 27.42 | 50,707 | +0.38(+1.41%) |
Oct 22, 2021 | 26.97 | 27.28 | 26.87 | 27.04 | 38,935 | +0.13(+0.49%) |
Oct 21, 2021 | 26.89 | 27.06 | 26.78 | 26.90 | 30,965 | -0.11(-0.39%) |
Oct 20, 2021 | 26.94 | 27.13 | 26.89 | 27.01 | 23,450 | +0.06(+0.23%) |
Oct 19, 2021 | 27.03 | 27.18 | 26.91 | 26.95 | 19,977 | +0.06(+0.23%) |
Oct 18, 2021 | 27.03 | 27.03 | 26.60 | 26.89 | 91,064 | +0.12(+0.43%) |
Oct 15, 2021 | 26.14 | 26.93 | 26.03 | 26.77 | 184,834 | +0.81(+3.11%) |
Oct 14, 2021 | 25.72 | 25.99 | 25.72 | 25.96 | 76,691 | +0.59(+2.31%) |
Oct 13, 2021 | 25.30 | 25.57 | 25.30 | 25.38 | 326,316 | +0.12(+0.49%) |
Oct 12, 2021 | 25.09 | 25.34 | 25.03 | 25.25 | 62,523 | +0.43(+1.75%) |
Oct 11, 2021 | 24.94 | 25.15 | 24.82 | 24.82 | 42,240 | +0.11(+0.43%) |
Oct 08, 2021 | 24.82 | 24.97 | 24.68 | 24.71 | 12,399 | -0.12(-0.46%) |
Oct 07, 2021 | 23.95 | 25.01 | 23.92 | 24.83 | 505,175 | +1.34(+5.70%) |
Oct 06, 2021 | 23.30 | 23.49 | 23.17 | 23.49 | 14,219 | +0.12(+0.49%) |
Oct 05, 2021 | 23.32 | 23.46 | 23.21 | 23.37 | 11,885 | +0.02(+0.08%) |
Oct 04, 2021 | 23.50 | 23.63 | 23.23 | 23.36 | 29,967 | -0.06(-0.27%) |
Oct 01, 2021 | 23.63 | 23.63 | 23.24 | 23.42 | 38,808 | +0.03(+0.13%) |
Sep 30, 2021 | 23.72 | 23.72 | 23.39 | 23.39 | 126,565 | -0.12(-0.51%) |
Sep 29, 2021 | 23.84 | 23.84 | 23.32 | 23.51 | 31,614 | -0.13(-0.56%) |
Sep 28, 2021 | 23.91 | 23.91 | 23.60 | 23.64 | 33,964 | -0.37(-1.55%) |
Sep 27, 2021 | 23.77 | 24.11 | 23.77 | 24.01 | 37,999 | +0.32(+1.35%) |
Sep 24, 2021 | 23.60 | 23.79 | 23.60 | 23.69 | 1,748 | +0.00(+0.00%) |
Sep 23, 2021 | 23.51 | 23.74 | 23.46 | 23.69 | 16,129 | +0.30(+1.29%) |
Sep 22, 2021 | 23.53 | 23.66 | 23.38 | 23.39 | 17,421 | -0.04(-0.19%) |
Sep 21, 2021 | 23.59 | 23.59 | 23.34 | 23.44 | 6,389 | +0.13(+0.57%) |
Sep 20, 2021 | 23.29 | 23.42 | 23.12 | 23.30 | 30,378 | -0.47(-1.98%) |
Sep 17, 2021 | 23.70 | 23.95 | 23.64 | 23.77 | 22,405 | +0.04(+0.19%) |
Sep 16, 2021 | 23.99 | 23.99 | 23.61 | 23.73 | 31,033 | -0.48(-1.98%) |
Sep 15, 2021 | 24.14 | 24.22 | 23.96 | 24.21 | 7,584 | +0.24(+1.00%) |
Sep 14, 2021 | 24.11 | 24.18 | 23.96 | 23.97 | 94,493 | -0.13(-0.55%) |
Sep 13, 2021 | 24.37 | 24.38 | 23.99 | 24.10 | 288,488 | -0.19(-0.77%) |
Sep 10, 2021 | 24.32 | 24.49 | 23.92 | 24.29 | 109,299 | +0.33(+1.37%) |
Sep 09, 2021 | 23.67 | 24.05 | 23.51 | 23.96 | 770,720 | +0.36(+1.54%) |
Sep 08, 2021 | 23.50 | 23.90 | 23.32 | 23.60 | 540,992 | -0.09(-0.37%) |
Sep 07, 2021 | 23.75 | 23.91 | 23.60 | 23.68 | 345,791 | -0.06(-0.26%) |
Sep 03, 2021 | 23.79 | 23.95 | 23.75 | 23.75 | 11,545 | +0.25(+1.06%) |
Sep 02, 2021 | 23.56 | 23.74 | 23.48 | 23.50 | 11,411 | -0.13(-0.56%) |