Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.16 | 25.16 | 25.09 | 25.13 | 10,955 | +0.05(+0.18%) |
Nov 29, 2021 | 25.06 | 25.08 | 25.06 | 25.08 | 1,476 | -0.01(-0.04%) |
Nov 26, 2021 | 25.10 | 25.10 | 25.06 | 25.09 | 3,440 | +0.06(+0.24%) |
Nov 24, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 408 | +0.01(+0.04%) |
Nov 23, 2021 | 25.03 | 25.03 | 25.01 | 25.02 | 1,407 | -0.03(-0.11%) |
Nov 22, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 7,006 | +0.00(+0.02%) |
Nov 19, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 108 | +0.00(+0.01%) |
Nov 18, 2021 | 25.03 | 25.05 | 25.04 | 25.04 | 4,162 | +0.03(+0.14%) |
Nov 17, 2021 | 25.00 | 25.02 | 25.00 | 25.01 | 1,116 | -0.01(-0.04%) |
Nov 16, 2021 | 25.04 | 25.04 | 25.00 | 25.02 | 2,021 | -0.01(-0.06%) |
Nov 15, 2021 | 25.04 | 25.04 | 25.03 | 25.03 | 797 | -0.03(-0.11%) |
Nov 12, 2021 | 25.05 | 25.06 | 25.05 | 25.06 | 558 | +0.02(+0.07%) |
Nov 11, 2021 | 25.05 | 25.05 | 25.04 | 25.04 | 2,738 | -0.01(-0.04%) |
Nov 10, 2021 | 25.09 | 25.05 | 9,602 | -0.01(-0.06%) | ||
Nov 09, 2021 | 25.07 | 25.07 | 25.06 | 25.06 | 10,549 | +0.06(+0.22%) |
Nov 08, 2021 | 25.00 | 25.01 | 25.00 | 25.01 | 311 | -0.01(-0.04%) |
Nov 05, 2021 | 25.00 | 25.03 | 24.99 | 25.02 | 2,795 | +0.06(+0.24%) |
Nov 04, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 1,145 | +0.04(+0.15%) |
Nov 03, 2021 | 24.91 | 24.92 | 24.91 | 24.92 | 118 | +0.03(+0.11%) |
Nov 02, 2021 | 24.88 | 24.89 | 24.88 | 24.89 | 1,702 | +0.00(+0.02%) |
Nov 01, 2021 | 24.87 | 24.89 | 24.89 | 24.89 | 785 | +0.00(+0.00%) |
Oct 29, 2021 | 24.87 | 24.90 | 24.86 | 24.89 | 3,534 | -0.01(-0.04%) |
Oct 28, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 1 | +0.03(+0.12%) |
Oct 27, 2021 | 24.87 | 24.88 | 24.86 | 24.87 | 3,305 | +0.05(+0.20%) |
Oct 26, 2021 | 24.82 | 24.82 | 3,587 | -0.01(-0.06%) | ||
Oct 25, 2021 | 24.85 | 24.85 | 24.83 | 24.83 | 1,705 | -0.01(-0.04%) |
Oct 22, 2021 | 24.86 | 24.86 | 24.84 | 24.84 | 653 | +0.01(+0.04%) |
Oct 21, 2021 | 24.89 | 24.89 | 24.83 | 24.83 | 2,586 | -0.07(-0.30%) |
Oct 20, 2021 | 24.92 | 24.93 | 24.91 | 24.91 | 5,349 | +0.00(+0.00%) |
Oct 19, 2021 | 24.93 | 24.93 | 24.91 | 24.91 | 4,017 | -0.02(-0.09%) |
Oct 18, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 111 | -0.01(-0.06%) |
Oct 15, 2021 | 24.94 | 24.96 | 24.94 | 24.94 | 2,903 | +0.00(+0.02%) |
Oct 14, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 202 | +0.01(+0.06%) |
Oct 13, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 329 | -0.00(-0.02%) |
Oct 12, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 55 | +0.07(+0.28%) |
Oct 11, 2021 | 24.87 | 24.90 | 24.86 | 24.86 | 2,144 | -0.06(-0.22%) |
Oct 08, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 108 | -0.03(-0.13%) |
Oct 07, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 32 | -0.01(-0.06%) |
Oct 06, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 155 | +0.00(+0.00%) |
Oct 05, 2021 | 24.97 | 24.97 | 24.96 | 24.96 | 214 | -0.01(-0.04%) |
Oct 04, 2021 | 24.96 | 24.97 | 24.95 | 24.97 | 4,025 | -0.02(-0.07%) |
Oct 01, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 1,155 | +0.00(+0.02%) |
Sep 30, 2021 | 25.00 | 25.00 | 24.97 | 24.99 | 112,188 | -0.01(-0.04%) |
Sep 29, 2021 | 25.00 | 25.00 | 24.98 | 24.99 | 726 | -0.02(-0.09%) |
Sep 28, 2021 | 25.03 | 25.04 | 25.02 | 25.02 | 3,707 | -0.10(-0.39%) |
Sep 27, 2021 | 25.12 | 25.13 | 25.11 | 25.11 | 4,104 | -0.04(-0.16%) |
Sep 24, 2021 | 25.16 | 25.16 | 25.15 | 25.16 | 692 | -0.02(-0.07%) |
Sep 23, 2021 | 25.19 | 25.22 | 25.16 | 25.17 | 1,142 | -0.06(-0.24%) |
Sep 22, 2021 | 25.23 | 25.23 | 25.23 | 25.23 | 133 | +0.01(+0.04%) |
Sep 21, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 4 | -0.00(-0.02%) |
Sep 20, 2021 | 25.25 | 25.25 | 25.23 | 25.23 | 2,996 | +0.02(+0.09%) |
Sep 17, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 108 | -0.00(-0.02%) |
Sep 16, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 85 | -0.01(-0.04%) |
Sep 15, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 217 | +0.00(+0.02%) |
Sep 14, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 1 | +0.01(+0.04%) |
Sep 13, 2021 | 25.17 | 25.21 | 25.17 | 25.21 | 1,348 | +0.02(+0.07%) |
Sep 10, 2021 | 25.17 | 25.19 | 25.17 | 25.19 | 7,746 | -0.02(-0.07%) |
Sep 09, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 3 | +0.00(+0.00%) |
Sep 08, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 31 | +0.06(+0.22%) |
Sep 07, 2021 | 25.16 | 25.18 | 25.13 | 25.15 | 8,584 | -0.06(-0.22%) |
Sep 03, 2021 | 25.19 | 25.21 | 25.18 | 25.21 | 15,441 | -0.01(-0.06%) |
Sep 02, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 29 | -0.01(-0.04%) |