Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.92 | 25.15 | 24.52 | 24.75 | 1,310,265 | -0.60(-2.36%) |
Nov 29, 2021 | 26.08 | 26.15 | 25.19 | 25.35 | 1,265,193 | -0.27(-1.05%) |
Nov 26, 2021 | 25.93 | 25.93 | 25.09 | 25.62 | 1,599,558 | -1.52(-5.59%) |
Nov 24, 2021 | 27.23 | 27.50 | 27.11 | 27.13 | 836,956 | -0.26(-0.95%) |
Nov 23, 2021 | 26.83 | 27.43 | 26.66 | 27.39 | 809,598 | +0.80(+3.00%) |
Nov 22, 2021 | 26.74 | 27.01 | 26.43 | 26.59 | 728,690 | +0.41(+1.56%) |
Nov 19, 2021 | 26.30 | 26.38 | 25.83 | 26.18 | 812,906 | -0.55(-2.05%) |
Nov 18, 2021 | 26.83 | 26.86 | 26.73 | 26.73 | 662,331 | -0.13(-0.48%) |
Nov 17, 2021 | 26.94 | 27.04 | 26.56 | 26.86 | 980,656 | -0.27(-0.99%) |
Nov 16, 2021 | 26.89 | 27.41 | 26.70 | 27.13 | 913,813 | +0.18(+0.67%) |
Nov 15, 2021 | 26.99 | 27.07 | 26.76 | 26.95 | 502,131 | +0.16(+0.60%) |
Nov 12, 2021 | 26.88 | 26.99 | 26.44 | 26.79 | 614,865 | -0.09(-0.33%) |
Nov 11, 2021 | 26.83 | 27.10 | 26.70 | 26.88 | 544,822 | +0.10(+0.37%) |
Nov 10, 2021 | 26.87 | 26.78 | 1,014,349 | -0.05(-0.19%) | ||
Nov 09, 2021 | 26.52 | 27.00 | 26.30 | 26.83 | 1,387,233 | +0.01(+0.04%) |
Nov 08, 2021 | 27.01 | 27.22 | 26.54 | 26.82 | 1,263,225 | -0.01(-0.04%) |
Nov 05, 2021 | 26.64 | 27.00 | 26.53 | 26.83 | 839,868 | +0.50(+1.89%) |
Nov 04, 2021 | 26.91 | 26.91 | 26.15 | 26.33 | 1,320,168 | -0.63(-2.33%) |
Nov 03, 2021 | 26.02 | 27.12 | 26.02 | 26.96 | 1,612,848 | +0.81(+3.09%) |
Nov 02, 2021 | 26.45 | 26.62 | 26.09 | 26.15 | 1,543,363 | -0.39(-1.47%) |
Nov 01, 2021 | 25.69 | 26.55 | 25.94 | 26.54 | 1,071,767 | +1.16(+4.56%) |
Oct 29, 2021 | 25.70 | 25.86 | 25.37 | 25.39 | 2,057,042 | -0.31(-1.20%) |
Oct 28, 2021 | 25.41 | 25.71 | 25.21 | 25.70 | 1,082,832 | +0.49(+1.93%) |
Oct 27, 2021 | 26.13 | 26.03 | 25.14 | 25.21 | 1,509,840 | -1.14(-4.34%) |
Oct 26, 2021 | 26.85 | 26.35 | 1,286,265 | -0.44(-1.63%) | ||
Oct 25, 2021 | 26.71 | 26.85 | 26.55 | 26.79 | 1,025,137 | +0.26(+0.97%) |
Oct 22, 2021 | 26.20 | 26.56 | 26.03 | 26.53 | 925,670 | +0.35(+1.33%) |
Oct 21, 2021 | 26.37 | 26.76 | 26.02 | 26.18 | 1,308,169 | -0.58(-2.16%) |
Oct 20, 2021 | 25.86 | 26.78 | 25.86 | 26.76 | 927,177 | +0.78(+2.99%) |
Oct 19, 2021 | 26.22 | 26.22 | 25.82 | 25.98 | 1,156,420 | -0.04(-0.15%) |
Oct 18, 2021 | 25.88 | 26.35 | 25.76 | 26.02 | 1,199,585 | +0.08(+0.31%) |
Oct 15, 2021 | 26.36 | 26.57 | 25.93 | 25.94 | 1,354,455 | -0.11(-0.42%) |
Oct 14, 2021 | 26.11 | 26.11 | 25.56 | 26.05 | 1,059,464 | +0.38(+1.47%) |
Oct 13, 2021 | 25.71 | 25.77 | 25.05 | 25.68 | 1,561,160 | -0.04(-0.15%) |
Oct 12, 2021 | 25.48 | 25.77 | 25.28 | 25.72 | 1,241,004 | +0.23(+0.90%) |
Oct 11, 2021 | 25.96 | 26.03 | 25.48 | 25.49 | 1,656,503 | -0.26(-1.00%) |
Oct 08, 2021 | 25.65 | 25.92 | 25.48 | 25.75 | 725,801 | +0.01(+0.04%) |
Oct 07, 2021 | 25.66 | 25.86 | 25.54 | 25.74 | 804,214 | +0.33(+1.29%) |
Oct 06, 2021 | 25.35 | 25.44 | 24.64 | 25.41 | 1,316,900 | -0.19(-0.74%) |
Oct 05, 2021 | 25.91 | 26.00 | 25.53 | 25.60 | 1,290,584 | -0.01(-0.04%) |
Oct 04, 2021 | 25.58 | 25.90 | 25.33 | 25.61 | 1,547,058 | +0.07(+0.27%) |
Oct 01, 2021 | 24.81 | 25.67 | 24.81 | 25.54 | 1,400,075 | +0.71(+2.84%) |
Sep 30, 2021 | 25.09 | 25.14 | 24.72 | 24.83 | 1,158,325 | -0.05(-0.20%) |
Sep 29, 2021 | 24.72 | 24.98 | 24.58 | 24.88 | 1,024,232 | +0.22(+0.89%) |
Sep 28, 2021 | 24.91 | 25.08 | 24.60 | 24.66 | 1,194,832 | -0.12(-0.48%) |
Sep 27, 2021 | 23.80 | 24.98 | 23.80 | 24.78 | 1,361,863 | +1.30(+5.55%) |
Sep 24, 2021 | 23.04 | 23.63 | 22.98 | 23.48 | 1,667,312 | +0.32(+1.37%) |
Sep 23, 2021 | 22.33 | 23.21 | 22.19 | 23.16 | 1,018,943 | +1.16(+5.29%) |
Sep 22, 2021 | 21.82 | 22.25 | 21.74 | 22.00 | 898,314 | +0.53(+2.46%) |
Sep 21, 2021 | 21.54 | 21.64 | 21.21 | 21.47 | 927,001 | +0.15(+0.70%) |
Sep 20, 2021 | 21.49 | 21.55 | 20.84 | 21.32 | 1,845,214 | -0.88(-3.94%) |
Sep 17, 2021 | 22.31 | 22.68 | 22.09 | 22.19 | 3,936,410 | -0.13(-0.58%) |
Sep 16, 2021 | 22.66 | 22.69 | 22.23 | 22.32 | 892,866 | -0.12(-0.53%) |
Sep 15, 2021 | 21.80 | 22.46 | 21.80 | 22.44 | 864,027 | +0.60(+2.73%) |
Sep 14, 2021 | 22.51 | 22.51 | 21.68 | 21.85 | 1,175,653 | -0.57(-2.53%) |
Sep 13, 2021 | 22.43 | 22.61 | 22.21 | 22.41 | 1,582,003 | +0.28(+1.26%) |
Sep 10, 2021 | 22.56 | 22.60 | 22.12 | 22.13 | 727,819 | -0.20(-0.89%) |
Sep 09, 2021 | 22.13 | 22.51 | 22.03 | 22.33 | 909,850 | +0.12(+0.54%) |
Sep 08, 2021 | 22.27 | 22.40 | 22.03 | 22.21 | 1,350,090 | -0.29(-1.28%) |
Sep 07, 2021 | 22.62 | 23.11 | 22.48 | 22.50 | 1,021,389 | -0.08(-0.35%) |
Sep 03, 2021 | 22.77 | 22.96 | 22.53 | 22.58 | 1,069,802 | -0.16(-0.70%) |
Sep 02, 2021 | 22.59 | 22.95 | 22.47 | 22.74 | 1,914,885 | +0.11(+0.48%) |