Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.89 | 25.91 | 25.79 | 26.00 | 59,182 | -0.31(-1.18%) |
Nov 29, 2021 | 26.34 | 26.37 | 26.27 | 26.31 | 105,687 | +0.14(+0.53%) |
Nov 26, 2021 | 26.26 | 26.26 | 26.09 | 26.17 | 30,813 | -0.45(-1.69%) |
Nov 24, 2021 | 26.66 | 26.70 | 26.62 | 26.62 | 31,224 | +0.21(+0.80%) |
Nov 23, 2021 | 26.45 | 26.47 | 26.33 | 26.41 | 15,151 | +0.00(+0.00%) |
Nov 22, 2021 | 26.43 | 26.50 | 26.36 | 26.41 | 20,701 | +0.18(+0.69%) |
Nov 19, 2021 | 26.09 | 26.25 | 26.09 | 26.23 | 20,505 | +0.40(+1.55%) |
Nov 18, 2021 | 26.00 | 25.87 | 25.83 | 25.83 | 20,529 | -0.25(-0.96%) |
Nov 17, 2021 | 26.19 | 26.22 | 26.08 | 26.08 | 31,633 | -0.11(-0.42%) |
Nov 16, 2021 | 26.06 | 26.19 | 26.00 | 26.19 | 230,795 | +0.24(+0.92%) |
Nov 15, 2021 | 25.62 | 25.95 | 25.56 | 25.95 | 14,355 | +0.44(+1.72%) |
Nov 12, 2021 | 25.51 | 25.56 | 25.48 | 25.51 | 11,412 | +0.03(+0.12%) |
Nov 11, 2021 | 25.39 | 25.52 | 25.39 | 25.48 | 34,081 | +0.10(+0.39%) |
Nov 10, 2021 | 25.10 | 25.38 | 25.38 | 52,737 | +0.53(+2.13%) | |
Nov 09, 2021 | 24.89 | 24.97 | 24.81 | 24.85 | 11,059 | -0.02(-0.08%) |
Nov 08, 2021 | 24.95 | 24.99 | 24.87 | 24.87 | 23,666 | -0.09(-0.36%) |
Nov 05, 2021 | 25.13 | 25.21 | 24.96 | 24.96 | 30,473 | -0.09(-0.36%) |
Nov 04, 2021 | 25.01 | 25.15 | 25.01 | 25.05 | 26,862 | +0.24(+0.97%) |
Nov 03, 2021 | 24.95 | 25.00 | 24.68 | 24.81 | 53,082 | -0.09(-0.36%) |
Nov 02, 2021 | 24.90 | 24.95 | 24.86 | 24.90 | 53,345 | +0.11(+0.44%) |
Nov 01, 2021 | 24.92 | 24.99 | 24.79 | 24.79 | 318,933 | -0.26(-1.04%) |
Oct 29, 2021 | 24.69 | 25.13 | 24.69 | 25.05 | 53,428 | +0.55(+2.24%) |
Oct 28, 2021 | 24.57 | 24.57 | 24.50 | 24.50 | 36,469 | -0.33(-1.33%) |
Oct 27, 2021 | 24.75 | 24.90 | 24.75 | 24.83 | 28,674 | -0.07(-0.28%) |
Oct 26, 2021 | 24.78 | 24.90 | 16,936 | +0.12(+0.48%) | ||
Oct 25, 2021 | 24.79 | 24.84 | 24.78 | 24.78 | 32,925 | +0.13(+0.53%) |
Oct 22, 2021 | 24.67 | 24.77 | 24.64 | 24.65 | 10,553 | -0.12(-0.48%) |
Oct 21, 2021 | 24.69 | 24.77 | 24.69 | 24.77 | 6,554 | +0.13(+0.52%) |
Oct 20, 2021 | 24.67 | 24.69 | 24.62 | 24.64 | 9,422 | -0.06(-0.24%) |
Oct 19, 2021 | 24.70 | 24.74 | 24.62 | 24.70 | 16,722 | -0.09(-0.36%) |
Oct 18, 2021 | 24.81 | 24.89 | 24.77 | 24.79 | 22,603 | -0.05(-0.22%) |
Oct 15, 2021 | 24.88 | 24.90 | 24.83 | 24.84 | 27,067 | -0.01(-0.02%) |
Oct 14, 2021 | 24.86 | 24.93 | 24.85 | 24.85 | 15,621 | -0.08(-0.32%) |
Oct 13, 2021 | 24.98 | 25.04 | 24.88 | 24.93 | 22,338 | -0.24(-0.95%) |
Oct 12, 2021 | 25.10 | 25.21 | 25.10 | 25.17 | 15,877 | +0.06(+0.24%) |
Oct 11, 2021 | 24.97 | 25.11 | 24.94 | 25.11 | 10,645 | +0.15(+0.60%) |
Oct 08, 2021 | 25.02 | 25.04 | 24.96 | 24.96 | 14,840 | -0.12(-0.48%) |
Oct 07, 2021 | 25.13 | 25.13 | 25.00 | 25.08 | 9,866 | +0.02(+0.08%) |
Oct 06, 2021 | 25.08 | 25.17 | 25.05 | 25.06 | 19,982 | +0.15(+0.60%) |
Oct 05, 2021 | 24.94 | 24.95 | 24.83 | 24.91 | 29,586 | +0.10(+0.40%) |
Oct 04, 2021 | 24.80 | 24.82 | 24.71 | 24.81 | 104,832 | -0.09(-0.36%) |
Oct 01, 2021 | 24.89 | 24.95 | 24.86 | 24.90 | 252,034 | -0.03(-0.12%) |
Sep 30, 2021 | 24.94 | 25.04 | 24.89 | 24.93 | 45,941 | +0.02(+0.08%) |
Sep 29, 2021 | 24.67 | 24.92 | 24.67 | 24.91 | 19,251 | +0.38(+1.55%) |
Sep 28, 2021 | 24.50 | 24.57 | 24.48 | 24.53 | 36,818 | +0.09(+0.37%) |
Sep 27, 2021 | 24.49 | 24.49 | 24.42 | 24.44 | 18,897 | +0.09(+0.37%) |
Sep 24, 2021 | 24.40 | 24.43 | 24.35 | 24.35 | 6,530 | +0.08(+0.33%) |
Sep 23, 2021 | 24.35 | 24.35 | 24.24 | 24.27 | 9,721 | -0.18(-0.73%) |
Sep 22, 2021 | 24.31 | 24.50 | 24.27 | 24.45 | 17,791 | +0.14(+0.57%) |
Sep 21, 2021 | 24.34 | 24.36 | 24.28 | 24.31 | 12,119 | -0.01(-0.04%) |
Sep 20, 2021 | 24.39 | 24.40 | 24.32 | 24.32 | 11,138 | -0.01(-0.04%) |
Sep 17, 2021 | 24.20 | 24.34 | 24.20 | 24.33 | 14,354 | +0.20(+0.83%) |
Sep 16, 2021 | 24.21 | 24.23 | 24.13 | 24.13 | 28,647 | +0.14(+0.58%) |
Sep 15, 2021 | 23.96 | 24.02 | 23.94 | 23.99 | 8,612 | -0.05(-0.21%) |
Sep 14, 2021 | 23.90 | 24.04 | 23.90 | 24.04 | 7,116 | +0.07(+0.29%) |
Sep 13, 2021 | 24.04 | 24.06 | 23.97 | 23.97 | 6,256 | -0.01(-0.02%) |
Sep 10, 2021 | 23.93 | 23.98 | 23.90 | 23.98 | 5,975 | +0.05(+0.23%) |
Sep 09, 2021 | 23.94 | 23.95 | 23.89 | 23.92 | 3,950 | -0.04(-0.17%) |
Sep 08, 2021 | 23.95 | 24.02 | 23.91 | 23.96 | 17,491 | +0.06(+0.25%) |
Sep 07, 2021 | 23.88 | 23.90 | 23.79 | 23.90 | 45,211 | +0.20(+0.84%) |
Sep 03, 2021 | 23.65 | 23.74 | 23.63 | 23.70 | 10,970 | -0.01(-0.04%) |
Sep 02, 2021 | 23.85 | 23.85 | 23.71 | 23.71 | 20,300 | -0.16(-0.67%) |