Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.79 | 24.82 | 24.65 | 24.66 | 55,584 | -0.06(-0.25%) |
Nov 29, 2021 | 24.75 | 24.78 | 24.71 | 24.72 | 54,459 | -0.03(-0.11%) |
Nov 26, 2021 | 24.70 | 24.76 | 24.70 | 24.75 | 48,825 | +0.07(+0.30%) |
Nov 24, 2021 | 24.61 | 24.68 | 24.58 | 24.67 | 108,679 | +0.07(+0.27%) |
Nov 23, 2021 | 24.62 | 24.63 | 24.56 | 24.61 | 131,629 | -0.04(-0.18%) |
Nov 22, 2021 | 24.65 | 24.70 | 24.63 | 24.65 | 133,593 | -0.17(-0.67%) |
Nov 19, 2021 | 24.92 | 24.95 | 24.81 | 24.82 | 101,010 | -0.09(-0.35%) |
Nov 18, 2021 | 24.92 | 24.92 | 24.90 | 24.91 | 126,745 | -0.03(-0.12%) |
Nov 17, 2021 | 24.90 | 24.94 | 24.88 | 24.94 | 60,045 | +0.03(+0.12%) |
Nov 16, 2021 | 24.94 | 24.95 | 24.89 | 24.91 | 153,122 | +0.00(+0.00%) |
Nov 15, 2021 | 24.92 | 24.95 | 24.88 | 24.91 | 79,463 | +0.04(+0.14%) |
Nov 12, 2021 | 24.90 | 24.96 | 24.86 | 24.87 | 97,653 | +0.02(+0.07%) |
Nov 11, 2021 | 24.90 | 24.90 | 24.85 | 24.85 | 58,417 | -0.01(-0.04%) |
Nov 10, 2021 | 24.98 | 24.86 | 97,128 | -0.05(-0.21%) | ||
Nov 09, 2021 | 24.85 | 24.92 | 24.83 | 24.92 | 80,683 | +0.11(+0.43%) |
Nov 08, 2021 | 24.82 | 24.82 | 24.79 | 24.81 | 107,023 | +0.03(+0.11%) |
Nov 05, 2021 | 24.75 | 24.80 | 24.73 | 24.78 | 85,683 | +0.07(+0.27%) |
Nov 04, 2021 | 24.71 | 24.75 | 24.70 | 24.72 | 256,169 | +0.11(+0.45%) |
Nov 03, 2021 | 24.57 | 24.64 | 24.53 | 24.61 | 87,933 | +0.00(+0.00%) |
Nov 02, 2021 | 24.58 | 24.62 | 24.57 | 24.61 | 559,108 | +0.06(+0.23%) |
Nov 01, 2021 | 24.65 | 24.63 | 24.52 | 24.55 | 90,922 | -0.08(-0.32%) |
Oct 29, 2021 | 24.54 | 24.65 | 24.51 | 24.63 | 231,702 | -0.02(-0.07%) |
Oct 28, 2021 | 24.72 | 24.74 | 24.62 | 24.65 | 178,381 | -0.16(-0.64%) |
Oct 27, 2021 | 24.77 | 24.82 | 24.74 | 24.80 | 65,136 | +0.05(+0.21%) |
Oct 26, 2021 | 24.71 | 24.75 | 24.75 | 137,052 | +0.05(+0.21%) | |
Oct 25, 2021 | 24.64 | 24.72 | 24.64 | 24.70 | 83,862 | +0.09(+0.36%) |
Oct 22, 2021 | 24.64 | 24.65 | 24.58 | 24.61 | 63,369 | +0.02(+0.07%) |
Oct 21, 2021 | 24.57 | 24.62 | 24.54 | 24.59 | 71,171 | +0.04(+0.14%) |
Oct 20, 2021 | 24.49 | 24.58 | 24.48 | 24.56 | 101,436 | +0.08(+0.32%) |
Oct 19, 2021 | 24.49 | 24.51 | 24.47 | 24.48 | 75,025 | -0.03(-0.11%) |
Oct 18, 2021 | 24.53 | 24.53 | 24.50 | 24.51 | 57,771 | -0.08(-0.32%) |
Oct 15, 2021 | 24.63 | 24.63 | 24.57 | 24.58 | 70,861 | -0.04(-0.14%) |
Oct 14, 2021 | 24.63 | 24.63 | 24.60 | 24.62 | 49,669 | +0.04(+0.14%) |
Oct 13, 2021 | 24.52 | 24.58 | 24.51 | 24.58 | 111,188 | +0.07(+0.30%) |
Oct 12, 2021 | 24.51 | 24.53 | 24.49 | 24.51 | 75,466 | +0.00(+0.02%) |
Oct 11, 2021 | 24.51 | 24.53 | 24.51 | 24.51 | 104,216 | -0.02(-0.07%) |
Oct 08, 2021 | 24.53 | 24.55 | 24.51 | 24.52 | 114,469 | +0.00(+0.00%) |
Oct 07, 2021 | 24.51 | 24.52 | 24.47 | 24.52 | 112,896 | +0.01(+0.04%) |
Oct 06, 2021 | 24.53 | 24.54 | 24.51 | 24.51 | 149,116 | -0.04(-0.14%) |
Oct 05, 2021 | 24.54 | 24.55 | 24.52 | 24.55 | 59,737 | +0.05(+0.20%) |
Oct 04, 2021 | 24.48 | 24.51 | 24.48 | 24.50 | 136,474 | -0.00(-0.02%) |
Oct 01, 2021 | 24.47 | 24.51 | 24.47 | 24.51 | 76,971 | +0.06(+0.24%) |
Sep 30, 2021 | 24.41 | 24.45 | 24.39 | 24.45 | 63,739 | +0.03(+0.13%) |
Sep 29, 2021 | 24.42 | 24.45 | 24.40 | 24.42 | 127,169 | +0.00(+0.00%) |
Sep 28, 2021 | 24.43 | 24.43 | 24.41 | 24.42 | 118,384 | -0.01(-0.04%) |
Sep 27, 2021 | 24.42 | 24.45 | 24.42 | 24.42 | 139,629 | +0.00(+0.02%) |
Sep 24, 2021 | 24.42 | 24.43 | 24.40 | 24.42 | 64,253 | -0.02(-0.09%) |
Sep 23, 2021 | 24.45 | 24.49 | 24.43 | 24.44 | 63,435 | -0.06(-0.25%) |
Sep 22, 2021 | 24.55 | 24.60 | 24.49 | 24.50 | 136,562 | -0.05(-0.20%) |
Sep 21, 2021 | 24.57 | 24.58 | 24.54 | 24.55 | 48,201 | -0.02(-0.07%) |
Sep 20, 2021 | 24.56 | 24.58 | 24.56 | 24.57 | 65,752 | +0.01(+0.05%) |
Sep 17, 2021 | 24.61 | 24.61 | 24.55 | 24.56 | 69,959 | -0.07(-0.28%) |
Sep 16, 2021 | 24.63 | 24.64 | 24.61 | 24.63 | 83,725 | -0.04(-0.14%) |
Sep 15, 2021 | 24.69 | 24.69 | 24.64 | 24.66 | 85,455 | +0.01(+0.04%) |
Sep 14, 2021 | 24.64 | 24.65 | 24.63 | 24.65 | 52,770 | +0.01(+0.04%) |
Sep 13, 2021 | 24.70 | 24.70 | 24.63 | 24.64 | 92,142 | -0.02(-0.07%) |
Sep 10, 2021 | 24.71 | 24.72 | 24.66 | 24.66 | 140,760 | -0.05(-0.19%) |
Sep 09, 2021 | 24.66 | 24.71 | 24.64 | 24.71 | 209,461 | +0.08(+0.32%) |
Sep 08, 2021 | 24.61 | 24.64 | 24.59 | 24.63 | 107,951 | +0.07(+0.27%) |
Sep 07, 2021 | 24.55 | 24.58 | 24.54 | 24.56 | 86,569 | -0.03(-0.11%) |
Sep 03, 2021 | 24.61 | 24.61 | 24.58 | 24.59 | 158,840 | -0.01(-0.04%) |
Sep 02, 2021 | 24.59 | 24.61 | 24.59 | 24.60 | 112,546 | +0.00(+0.00%) |