Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.95 | 24.01 | 23.95 | 23.83 | 6,140 | -0.25(-1.04%) |
Nov 29, 2021 | 24.21 | 24.21 | 24.02 | 24.08 | 6,246 | -0.11(-0.46%) |
Nov 26, 2021 | 24.27 | 24.33 | 24.07 | 24.19 | 7,785 | -0.57(-2.28%) |
Nov 24, 2021 | 24.60 | 24.77 | 24.60 | 24.76 | 6,648 | +0.01(+0.06%) |
Nov 23, 2021 | 24.77 | 24.78 | 24.68 | 24.74 | 45,715 | +0.01(+0.05%) |
Nov 22, 2021 | 24.85 | 24.85 | 24.72 | 24.73 | 8,157 | -0.22(-0.88%) |
Nov 19, 2021 | 25.00 | 25.03 | 24.95 | 24.95 | 945 | +0.14(+0.56%) |
Nov 18, 2021 | 24.79 | 24.81 | 24.78 | 24.81 | 2,523 | -0.06(-0.22%) |
Nov 17, 2021 | 24.88 | 24.88 | 24.79 | 24.87 | 4,810 | -0.11(-0.44%) |
Nov 16, 2021 | 24.99 | 25.08 | 24.96 | 24.98 | 14,894 | +0.02(+0.08%) |
Nov 15, 2021 | 25.01 | 25.06 | 24.96 | 24.96 | 2,755 | -0.21(-0.82%) |
Nov 12, 2021 | 25.15 | 25.18 | 25.12 | 25.16 | 3,595 | +0.09(+0.37%) |
Nov 11, 2021 | 25.02 | 25.10 | 25.02 | 25.07 | 8,077 | +0.15(+0.61%) |
Nov 10, 2021 | 25.01 | 24.92 | 13,644 | +0.05(+0.20%) | ||
Nov 09, 2021 | 24.88 | 24.88 | 24.79 | 24.87 | 10,577 | -0.10(-0.42%) |
Nov 08, 2021 | 24.99 | 25.00 | 24.93 | 24.98 | 5,766 | +0.04(+0.17%) |
Nov 05, 2021 | 24.94 | 24.97 | 24.89 | 24.93 | 3,969 | +0.01(+0.05%) |
Nov 04, 2021 | 25.01 | 25.02 | 24.92 | 24.92 | 9,960 | -0.10(-0.39%) |
Nov 03, 2021 | 24.77 | 25.02 | 24.77 | 25.02 | 6,301 | +0.23(+0.91%) |
Nov 02, 2021 | 24.81 | 24.81 | 24.75 | 24.79 | 5,414 | -0.22(-0.89%) |
Nov 01, 2021 | 24.93 | 25.02 | 24.92 | 25.02 | 6,557 | +0.01(+0.03%) |
Oct 29, 2021 | 24.97 | 25.02 | 24.94 | 25.01 | 10,084 | -0.41(-1.60%) |
Oct 28, 2021 | 25.29 | 25.41 | 25.29 | 25.41 | 1,222 | +0.17(+0.67%) |
Oct 27, 2021 | 25.33 | 25.35 | 25.24 | 25.24 | 2,790 | +0.02(+0.07%) |
Oct 26, 2021 | 25.28 | 25.23 | 6,225 | -0.28(-1.11%) | ||
Oct 25, 2021 | 25.48 | 25.53 | 25.47 | 25.51 | 2,725 | -0.16(-0.62%) |
Oct 22, 2021 | 25.60 | 25.68 | 25.59 | 25.67 | 7,548 | +0.24(+0.93%) |
Oct 21, 2021 | 25.39 | 25.43 | 25.37 | 25.43 | 3,978 | +0.20(+0.81%) |
Oct 20, 2021 | 25.22 | 25.23 | 25.19 | 25.23 | 1,403 | +0.06(+0.25%) |
Oct 19, 2021 | 25.15 | 25.25 | 25.15 | 25.17 | 6,908 | +0.12(+0.47%) |
Oct 18, 2021 | 25.02 | 25.11 | 25.02 | 25.05 | 4,432 | -0.17(-0.68%) |
Oct 15, 2021 | 25.08 | 25.24 | 25.08 | 25.22 | 20,666 | +0.14(+0.58%) |
Oct 14, 2021 | 25.05 | 25.10 | 25.04 | 25.08 | 1,845 | +0.13(+0.51%) |
Oct 13, 2021 | 24.81 | 24.95 | 24.78 | 24.95 | 10,563 | +0.42(+1.72%) |
Oct 12, 2021 | 24.55 | 24.64 | 24.53 | 24.53 | 8,720 | +0.11(+0.46%) |
Oct 11, 2021 | 24.41 | 24.49 | 24.39 | 24.41 | 3,147 | -0.08(-0.33%) |
Oct 08, 2021 | 24.59 | 24.59 | 24.50 | 24.50 | 2,554 | -0.18(-0.72%) |
Oct 07, 2021 | 24.63 | 24.67 | 24.58 | 24.67 | 6,972 | +0.25(+1.04%) |
Oct 06, 2021 | 24.24 | 24.42 | 24.13 | 24.42 | 3,240 | -0.04(-0.15%) |
Oct 05, 2021 | 24.40 | 24.49 | 24.38 | 24.46 | 4,112 | -0.05(-0.20%) |
Oct 04, 2021 | 24.65 | 24.65 | 24.47 | 24.51 | 11,135 | -0.08(-0.34%) |
Oct 01, 2021 | 24.52 | 24.62 | 24.47 | 24.59 | 6,849 | +0.05(+0.22%) |
Sep 30, 2021 | 24.65 | 24.65 | 24.47 | 24.54 | 10,959 | +0.04(+0.16%) |
Sep 29, 2021 | 24.60 | 24.62 | 24.45 | 24.50 | 10,962 | -0.12(-0.48%) |
Sep 28, 2021 | 24.60 | 24.62 | 24.49 | 24.62 | 20,297 | -0.15(-0.59%) |
Sep 27, 2021 | 24.80 | 24.84 | 24.76 | 24.76 | 7,536 | -0.04(-0.16%) |
Sep 24, 2021 | 24.67 | 24.80 | 24.57 | 24.80 | 20,075 | -0.25(-1.00%) |
Sep 23, 2021 | 25.02 | 25.08 | 24.99 | 25.05 | 63,983 | +0.37(+1.49%) |
Sep 22, 2021 | 24.66 | 24.84 | 24.66 | 24.69 | 8,607 | +0.12(+0.47%) |
Sep 21, 2021 | 24.58 | 24.59 | 24.46 | 24.57 | 38,004 | +0.38(+1.56%) |
Sep 20, 2021 | 24.18 | 24.27 | 24.02 | 24.19 | 22,577 | -0.65(-2.60%) |
Sep 17, 2021 | 24.99 | 24.99 | 24.84 | 24.84 | 6,286 | -0.21(-0.85%) |
Sep 16, 2021 | 24.98 | 25.07 | 24.96 | 25.05 | 5,917 | -0.23(-0.93%) |
Sep 15, 2021 | 25.28 | 25.32 | 25.20 | 25.29 | 26,249 | -0.08(-0.30%) |
Sep 14, 2021 | 25.57 | 25.57 | 25.36 | 25.36 | 2,609 | -0.28(-1.08%) |
Sep 13, 2021 | 25.64 | 25.68 | 25.47 | 25.64 | 7,436 | +0.16(+0.63%) |
Sep 10, 2021 | 25.72 | 25.72 | 25.48 | 25.48 | 2,064 | -0.08(-0.31%) |
Sep 09, 2021 | 25.52 | 25.64 | 25.52 | 25.56 | 57,084 | +0.08(+0.30%) |
Sep 08, 2021 | 25.57 | 25.57 | 25.48 | 25.48 | 83,369 | -0.22(-0.85%) |
Sep 07, 2021 | 25.75 | 25.76 | 25.70 | 25.70 | 9,795 | -0.35(-1.34%) |
Sep 03, 2021 | 25.93 | 26.06 | 25.93 | 26.05 | 7,249 | +0.10(+0.39%) |
Sep 02, 2021 | 25.97 | 25.99 | 25.92 | 25.95 | 2,535 | +0.02(+0.08%) |