Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.23 | 26.75 | 25.81 | 25.94 | 16,283 | -0.15(-0.59%) |
Nov 29, 2021 | 26.05 | 26.20 | 25.85 | 26.09 | 16,110 | -0.16(-0.60%) |
Nov 26, 2021 | 26.79 | 26.79 | 25.85 | 26.25 | 14,465 | -0.32(-1.19%) |
Nov 24, 2021 | 26.60 | 26.64 | 26.41 | 26.57 | 18,049 | -0.13(-0.47%) |
Nov 23, 2021 | 26.76 | 27.04 | 26.09 | 26.69 | 50,755 | -0.60(-2.19%) |
Nov 22, 2021 | 27.32 | 27.52 | 26.84 | 27.29 | 33,547 | -0.47(-1.69%) |
Nov 19, 2021 | 28.26 | 28.37 | 27.75 | 27.76 | 12,911 | -0.61(-2.16%) |
Nov 18, 2021 | 28.61 | 28.36 | 28.24 | 28.37 | 11,608 | -0.30(-1.04%) |
Nov 17, 2021 | 28.68 | 29.01 | 28.57 | 28.67 | 19,327 | +0.22(+0.77%) |
Nov 16, 2021 | 28.78 | 29.00 | 28.42 | 28.45 | 22,634 | -0.37(-1.28%) |
Nov 15, 2021 | 28.80 | 28.94 | 28.63 | 28.82 | 34,252 | +0.04(+0.12%) |
Nov 12, 2021 | 28.53 | 28.97 | 28.36 | 28.79 | 31,268 | +0.08(+0.27%) |
Nov 11, 2021 | 28.65 | 28.76 | 28.32 | 28.71 | 45,492 | +0.58(+2.04%) |
Nov 10, 2021 | 28.16 | 28.13 | 31,997 | +0.56(+2.02%) | ||
Nov 09, 2021 | 27.10 | 27.58 | 26.94 | 27.58 | 41,734 | +0.70(+2.60%) |
Nov 08, 2021 | 27.03 | 27.03 | 26.79 | 26.88 | 13,566 | +0.10(+0.36%) |
Nov 05, 2021 | 26.34 | 26.80 | 26.14 | 26.78 | 13,328 | +0.67(+2.58%) |
Nov 04, 2021 | 26.54 | 26.85 | 26.04 | 26.11 | 21,137 | -0.01(-0.05%) |
Nov 03, 2021 | 25.39 | 26.19 | 25.39 | 26.12 | 26,048 | +0.43(+1.68%) |
Nov 02, 2021 | 25.76 | 25.76 | 25.48 | 25.69 | 24,439 | -0.16(-0.63%) |
Nov 01, 2021 | 25.88 | 26.05 | 25.80 | 25.85 | 51,360 | +0.06(+0.22%) |
Oct 29, 2021 | 26.19 | 26.22 | 25.80 | 25.80 | 28,937 | -0.81(-3.03%) |
Oct 28, 2021 | 26.97 | 26.97 | 26.56 | 26.60 | 7,978 | -0.41(-1.53%) |
Oct 27, 2021 | 27.03 | 27.13 | 26.91 | 27.01 | 30,672 | -0.02(-0.07%) |
Oct 26, 2021 | 26.95 | 27.08 | 27.03 | 31,772 | -0.16(-0.60%) | |
Oct 25, 2021 | 27.06 | 27.30 | 27.04 | 27.19 | 35,600 | +0.45(+1.68%) |
Oct 22, 2021 | 26.90 | 27.47 | 26.74 | 26.74 | 38,187 | +0.18(+0.67%) |
Oct 21, 2021 | 26.49 | 26.57 | 26.31 | 26.57 | 14,501 | -0.00(-0.02%) |
Oct 20, 2021 | 26.49 | 26.75 | 26.36 | 26.57 | 17,256 | +0.31(+1.17%) |
Oct 19, 2021 | 26.62 | 26.62 | 26.13 | 26.26 | 16,045 | +0.12(+0.44%) |
Oct 18, 2021 | 26.28 | 26.33 | 26.08 | 26.15 | 13,906 | -0.21(-0.80%) |
Oct 15, 2021 | 26.03 | 26.52 | 25.89 | 26.36 | 16,407 | -0.19(-0.72%) |
Oct 14, 2021 | 26.23 | 26.58 | 26.23 | 26.55 | 31,276 | +0.59(+2.29%) |
Oct 13, 2021 | 25.34 | 26.08 | 25.34 | 25.96 | 26,074 | +0.87(+3.48%) |
Oct 12, 2021 | 24.78 | 25.15 | 24.78 | 25.09 | 27,415 | +0.41(+1.67%) |
Oct 11, 2021 | 24.91 | 25.01 | 24.60 | 24.67 | 37,196 | -0.16(-0.66%) |
Oct 08, 2021 | 25.23 | 25.34 | 24.82 | 24.84 | 22,566 | +0.09(+0.35%) |
Oct 07, 2021 | 24.57 | 25.01 | 24.57 | 24.75 | 43,605 | +0.14(+0.58%) |
Oct 06, 2021 | 23.94 | 24.61 | 23.94 | 24.61 | 27,261 | +0.50(+2.07%) |
Oct 05, 2021 | 23.92 | 24.11 | 23.53 | 24.11 | 28,380 | +0.09(+0.36%) |
Oct 04, 2021 | 23.59 | 24.19 | 23.67 | 24.02 | 23,466 | +0.35(+1.47%) |
Oct 01, 2021 | 23.87 | 23.87 | 23.48 | 23.67 | 19,730 | -0.13(-0.53%) |
Sep 30, 2021 | 23.62 | 24.15 | 23.62 | 23.80 | 14,678 | +0.41(+1.74%) |
Sep 29, 2021 | 23.81 | 23.82 | 23.34 | 23.39 | 27,528 | -0.47(-1.99%) |
Sep 28, 2021 | 23.76 | 23.97 | 23.61 | 23.87 | 21,798 | -0.20(-0.84%) |
Sep 27, 2021 | 23.98 | 24.55 | 23.98 | 24.07 | 33,495 | +0.04(+0.16%) |
Sep 24, 2021 | 24.01 | 24.30 | 24.01 | 24.03 | 16,591 | -0.14(-0.59%) |
Sep 23, 2021 | 24.59 | 24.59 | 24.18 | 24.18 | 45,889 | -0.57(-2.29%) |
Sep 22, 2021 | 24.89 | 25.26 | 24.74 | 24.74 | 12,806 | -0.03(-0.12%) |
Sep 21, 2021 | 24.92 | 25.21 | 24.77 | 24.77 | 18,734 | +0.09(+0.35%) |
Sep 20, 2021 | 24.55 | 24.79 | 24.28 | 24.68 | 69,281 | -0.13(-0.54%) |
Sep 17, 2021 | 24.85 | 24.91 | 24.61 | 24.82 | 46,833 | -0.17(-0.69%) |
Sep 16, 2021 | 25.42 | 25.42 | 24.77 | 24.99 | 54,077 | -1.12(-4.30%) |
Sep 15, 2021 | 25.88 | 26.26 | 25.88 | 26.11 | 14,983 | +0.11(+0.41%) |
Sep 14, 2021 | 26.12 | 26.30 | 25.92 | 26.01 | 16,085 | +0.12(+0.48%) |
Sep 13, 2021 | 25.36 | 26.07 | 25.29 | 25.88 | 28,537 | +0.54(+2.12%) |
Sep 10, 2021 | 25.72 | 25.80 | 25.34 | 25.34 | 13,259 | -0.37(-1.45%) |
Sep 09, 2021 | 26.19 | 26.19 | 25.57 | 25.72 | 31,609 | -0.30(-1.14%) |
Sep 08, 2021 | 26.03 | 26.17 | 25.78 | 26.02 | 17,509 | -0.04(-0.15%) |
Sep 07, 2021 | 26.52 | 26.70 | 25.99 | 26.05 | 27,812 | -0.81(-3.03%) |
Sep 03, 2021 | 26.48 | 26.99 | 26.48 | 26.87 | 17,751 | +0.73(+2.79%) |
Sep 02, 2021 | 26.11 | 26.17 | 25.88 | 26.14 | 34,067 | +0.12(+0.44%) |