Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.38 | 25.01 | 24.25 | 24.35 | 1,084,924 | -0.31(-1.24%) |
Nov 29, 2021 | 24.89 | 25.02 | 24.55 | 24.66 | 1,039,171 | +0.11(+0.44%) |
Nov 26, 2021 | 24.60 | 24.81 | 24.11 | 24.55 | 487,176 | -1.11(-4.32%) |
Nov 24, 2021 | 25.23 | 25.69 | 25.13 | 25.66 | 431,295 | +0.30(+1.17%) |
Nov 23, 2021 | 25.52 | 25.60 | 25.18 | 25.36 | 997,082 | -0.05(-0.18%) |
Nov 22, 2021 | 25.17 | 25.67 | 24.86 | 25.40 | 793,739 | +0.24(+0.97%) |
Nov 19, 2021 | 25.49 | 25.58 | 24.91 | 25.16 | 1,038,251 | -0.45(-1.76%) |
Nov 18, 2021 | 25.66 | 25.71 | 25.54 | 25.61 | 727,603 | -0.06(-0.25%) |
Nov 17, 2021 | 25.86 | 25.86 | 25.11 | 25.67 | 1,578,443 | -0.31(-1.18%) |
Nov 16, 2021 | 26.22 | 26.22 | 25.54 | 25.98 | 727,077 | -0.18(-0.69%) |
Nov 15, 2021 | 26.04 | 26.43 | 25.82 | 26.16 | 2,204,504 | +0.13(+0.48%) |
Nov 12, 2021 | 26.57 | 26.62 | 25.98 | 26.04 | 537,211 | -0.50(-1.87%) |
Nov 11, 2021 | 26.27 | 26.57 | 26.13 | 26.53 | 362,172 | +0.31(+1.17%) |
Nov 10, 2021 | 26.39 | 26.22 | 369,324 | -0.19(-0.72%) | ||
Nov 09, 2021 | 26.86 | 26.96 | 26.34 | 26.41 | 448,840 | -0.40(-1.48%) |
Nov 08, 2021 | 27.28 | 27.54 | 26.80 | 26.81 | 619,268 | -0.36(-1.33%) |
Nov 05, 2021 | 27.60 | 28.13 | 27.16 | 27.17 | 672,693 | +0.06(+0.23%) |
Nov 04, 2021 | 27.58 | 27.77 | 27.05 | 27.11 | 521,801 | -0.31(-1.12%) |
Nov 03, 2021 | 27.60 | 27.91 | 27.40 | 27.41 | 685,427 | -0.14(-0.49%) |
Nov 02, 2021 | 27.60 | 27.87 | 27.29 | 27.55 | 500,217 | +0.24(+0.89%) |
Nov 01, 2021 | 26.80 | 27.39 | 26.42 | 27.31 | 734,760 | +0.47(+1.75%) |
Oct 29, 2021 | 27.23 | 27.35 | 26.59 | 26.84 | 754,292 | -0.52(-1.91%) |
Oct 28, 2021 | 26.90 | 27.40 | 26.90 | 27.36 | 277,387 | +0.57(+2.12%) |
Oct 27, 2021 | 26.96 | 27.24 | 26.78 | 26.79 | 456,565 | -0.28(-1.03%) |
Oct 26, 2021 | 26.67 | 27.30 | 27.07 | 351,056 | +0.34(+1.28%) | |
Oct 25, 2021 | 26.39 | 26.79 | 26.33 | 26.73 | 374,072 | +0.26(+0.99%) |
Oct 22, 2021 | 26.59 | 26.73 | 26.36 | 26.47 | 463,208 | -0.04(-0.14%) |
Oct 21, 2021 | 26.47 | 26.69 | 26.31 | 26.50 | 328,992 | -0.05(-0.20%) |
Oct 20, 2021 | 26.13 | 26.58 | 26.04 | 26.56 | 345,152 | +0.45(+1.73%) |
Oct 19, 2021 | 26.36 | 26.44 | 26.10 | 26.11 | 278,922 | -0.21(-0.79%) |
Oct 18, 2021 | 26.02 | 26.40 | 25.89 | 26.31 | 366,547 | +0.14(+0.55%) |
Oct 15, 2021 | 26.53 | 26.80 | 26.05 | 26.17 | 478,253 | +0.03(+0.10%) |
Oct 14, 2021 | 26.17 | 26.36 | 26.05 | 26.14 | 455,943 | +0.08(+0.31%) |
Oct 13, 2021 | 25.92 | 26.13 | 25.73 | 26.06 | 419,461 | +0.21(+0.80%) |
Oct 12, 2021 | 25.37 | 26.05 | 25.34 | 25.86 | 497,156 | +0.49(+1.92%) |
Oct 11, 2021 | 25.24 | 25.53 | 25.13 | 25.37 | 514,085 | +0.14(+0.54%) |
Oct 08, 2021 | 25.63 | 25.72 | 25.22 | 25.23 | 579,120 | -0.32(-1.27%) |
Oct 07, 2021 | 26.06 | 26.06 | 25.52 | 25.56 | 549,049 | -0.23(-0.91%) |
Oct 06, 2021 | 25.08 | 25.79 | 24.95 | 25.79 | 1,676,066 | +0.50(+1.96%) |
Oct 05, 2021 | 25.72 | 25.55 | 25.23 | 25.30 | 430,102 | -0.25(-0.99%) |
Oct 04, 2021 | 25.55 | 25.72 | 25.39 | 25.55 | 429,809 | -0.03(-0.11%) |
Oct 01, 2021 | 25.36 | 25.90 | 25.13 | 25.58 | 601,960 | +0.42(+1.68%) |
Sep 30, 2021 | 25.58 | 25.75 | 25.13 | 25.15 | 585,167 | -0.23(-0.89%) |
Sep 29, 2021 | 25.35 | 25.66 | 25.24 | 25.38 | 613,081 | +0.06(+0.25%) |
Sep 28, 2021 | 25.57 | 25.73 | 25.26 | 25.31 | 603,550 | -0.31(-1.22%) |
Sep 27, 2021 | 25.50 | 26.15 | 25.50 | 25.63 | 931,031 | +0.13(+0.53%) |
Sep 24, 2021 | 25.84 | 25.90 | 25.37 | 25.49 | 883,081 | -0.41(-1.59%) |
Sep 23, 2021 | 26.22 | 26.35 | 25.86 | 25.90 | 471,601 | -0.25(-0.96%) |
Sep 22, 2021 | 26.09 | 26.36 | 25.88 | 26.15 | 897,555 | +0.29(+1.14%) |
Sep 21, 2021 | 26.16 | 26.42 | 25.84 | 25.86 | 1,847,478 | -0.12(-0.45%) |
Sep 20, 2021 | 25.98 | 26.34 | 25.55 | 25.98 | 1,512,774 | -0.34(-1.29%) |
Sep 17, 2021 | 27.26 | 27.34 | 26.29 | 26.31 | 2,350,058 | -0.86(-3.16%) |
Sep 16, 2021 | 27.46 | 27.69 | 27.15 | 27.17 | 1,243,741 | -0.24(-0.88%) |
Sep 15, 2021 | 27.39 | 27.64 | 26.85 | 27.41 | 2,584,225 | -0.01(-0.03%) |
Sep 14, 2021 | 27.93 | 28.02 | 27.16 | 27.42 | 688,133 | -0.46(-1.63%) |
Sep 13, 2021 | 28.12 | 28.18 | 27.73 | 27.88 | 659,138 | +0.10(+0.35%) |
Sep 10, 2021 | 28.45 | 28.67 | 27.77 | 27.78 | 597,564 | -0.55(-1.95%) |
Sep 09, 2021 | 29.13 | 29.17 | 28.32 | 28.33 | 763,474 | -0.75(-2.58%) |
Sep 08, 2021 | 28.59 | 29.22 | 28.57 | 29.08 | 701,468 | +0.16(+0.56%) |
Sep 07, 2021 | 29.23 | 29.40 | 28.87 | 28.92 | 885,442 | -0.26(-0.89%) |
Sep 03, 2021 | 28.82 | 29.19 | 28.71 | 29.18 | 528,651 | +0.20(+0.68%) |
Sep 02, 2021 | 28.77 | 29.03 | 28.56 | 28.98 | 581,519 | +0.34(+1.18%) |