Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.11 | 25.11 | 25.02 | 25.06 | 104,635 | +0.00(+0.00%) |
Nov 29, 2021 | 25.05 | 25.10 | 24.99 | 25.06 | 90,678 | +0.06(+0.24%) |
Nov 26, 2021 | 25.08 | 25.08 | 25.00 | 25.00 | 64,181 | +0.00(+0.00%) |
Nov 24, 2021 | 25.02 | 25.03 | 24.98 | 25.00 | 60,609 | +0.01(+0.04%) |
Nov 23, 2021 | 25.00 | 25.01 | 24.98 | 24.99 | 118,778 | -0.02(-0.08%) |
Nov 22, 2021 | 25.04 | 25.04 | 25.00 | 25.01 | 171,675 | -0.01(-0.04%) |
Nov 19, 2021 | 25.05 | 25.05 | 24.99 | 25.02 | 57,797 | +0.00(+0.00%) |
Nov 18, 2021 | 25.02 | 25.03 | 24.99 | 25.02 | 111,753 | +0.02(+0.08%) |
Nov 17, 2021 | 25.00 | 25.00 | 24.97 | 25.00 | 68,058 | +0.00(+0.00%) |
Nov 16, 2021 | 25.02 | 25.02 | 24.95 | 25.00 | 83,592 | +0.00(+0.00%) |
Nov 15, 2021 | 24.97 | 25.02 | 24.97 | 25.00 | 67,847 | -0.02(-0.08%) |
Nov 12, 2021 | 24.99 | 25.04 | 24.98 | 25.02 | 127,973 | +0.02(+0.08%) |
Nov 11, 2021 | 25.04 | 25.04 | 24.98 | 25.00 | 55,856 | +0.00(+0.00%) |
Nov 10, 2021 | 25.04 | 25.00 | 80,199 | -0.01(-0.04%) | ||
Nov 09, 2021 | 25.00 | 25.01 | 24.96 | 25.01 | 254,666 | +0.05(+0.20%) |
Nov 08, 2021 | 24.96 | 24.98 | 24.94 | 24.96 | 78,639 | +0.01(+0.04%) |
Nov 05, 2021 | 24.96 | 25.00 | 24.94 | 24.95 | 79,077 | +0.01(+0.04%) |
Nov 04, 2021 | 24.96 | 24.96 | 24.91 | 24.94 | 130,542 | +0.02(+0.08%) |
Nov 03, 2021 | 24.84 | 24.93 | 24.84 | 24.92 | 94,437 | +0.03(+0.10%) |
Nov 02, 2021 | 24.91 | 24.94 | 24.89 | 24.89 | 75,037 | -0.02(-0.06%) |
Nov 01, 2021 | 24.96 | 24.91 | 24.87 | 24.91 | 234,597 | -0.06(-0.24%) |
Oct 29, 2021 | 24.95 | 24.98 | 24.93 | 24.97 | 122,031 | +0.02(+0.08%) |
Oct 28, 2021 | 24.95 | 24.96 | 24.94 | 24.95 | 34,821 | +0.00(+0.00%) |
Oct 27, 2021 | 24.92 | 24.96 | 24.92 | 24.95 | 89,811 | +0.00(+0.00%) |
Oct 26, 2021 | 24.90 | 24.95 | 24.95 | 121,161 | +0.02(+0.08%) | |
Oct 25, 2021 | 24.86 | 24.94 | 24.86 | 24.93 | 67,649 | -0.01(-0.04%) |
Oct 22, 2021 | 24.90 | 24.97 | 24.90 | 24.94 | 52,716 | +0.02(+0.06%) |
Oct 21, 2021 | 24.99 | 24.99 | 24.92 | 24.93 | 75,904 | -0.07(-0.30%) |
Oct 20, 2021 | 24.94 | 25.00 | 24.94 | 25.00 | 100,478 | +0.01(+0.04%) |
Oct 19, 2021 | 24.99 | 25.00 | 24.96 | 24.99 | 124,359 | +0.02(+0.08%) |
Oct 18, 2021 | 24.95 | 25.00 | 24.95 | 24.97 | 63,727 | -0.02(-0.08%) |
Oct 15, 2021 | 25.00 | 25.01 | 24.98 | 24.99 | 79,697 | +0.01(+0.04%) |
Oct 14, 2021 | 24.94 | 25.00 | 24.94 | 24.98 | 56,290 | +0.04(+0.16%) |
Oct 13, 2021 | 25.01 | 25.01 | 24.94 | 24.94 | 72,879 | +0.00(+0.00%) |
Oct 12, 2021 | 24.95 | 24.99 | 24.94 | 24.94 | 24,704 | +0.00(+0.00%) |
Oct 11, 2021 | 25.03 | 25.03 | 24.94 | 24.94 | 75,301 | -0.04(-0.18%) |
Oct 08, 2021 | 25.00 | 25.03 | 24.97 | 24.98 | 81,225 | -0.03(-0.10%) |
Oct 07, 2021 | 25.12 | 25.12 | 25.00 | 25.01 | 214,840 | -0.02(-0.08%) |
Oct 06, 2021 | 25.04 | 25.07 | 25.01 | 25.03 | 87,930 | -0.02(-0.08%) |
Oct 05, 2021 | 25.01 | 25.10 | 25.01 | 25.05 | 94,419 | +0.00(+0.00%) |
Oct 04, 2021 | 25.11 | 25.11 | 25.01 | 25.05 | 51,680 | +0.02(+0.08%) |
Oct 01, 2021 | 25.09 | 25.11 | 25.03 | 25.03 | 102,763 | -0.07(-0.28%) |
Sep 30, 2021 | 25.07 | 25.16 | 25.07 | 25.10 | 80,375 | +0.00(+0.00%) |
Sep 29, 2021 | 25.10 | 25.18 | 25.10 | 25.10 | 77,950 | -0.04(-0.16%) |
Sep 28, 2021 | 25.20 | 25.25 | 25.12 | 25.14 | 236,000 | -0.07(-0.28%) |
Sep 27, 2021 | 25.34 | 25.34 | 25.19 | 25.21 | 753,606 | -0.03(-0.12%) |
Sep 24, 2021 | 25.24 | 25.34 | 25.23 | 25.24 | 39,805 | -0.01(-0.04%) |
Sep 23, 2021 | 25.27 | 25.35 | 25.25 | 25.25 | 128,767 | -0.07(-0.30%) |
Sep 22, 2021 | 25.39 | 25.39 | 25.26 | 25.32 | 104,349 | -0.02(-0.06%) |
Sep 21, 2021 | 25.31 | 25.37 | 25.31 | 25.34 | 70,732 | -0.02(-0.08%) |
Sep 20, 2021 | 25.31 | 25.37 | 25.31 | 25.36 | 103,457 | +0.06(+0.24%) |
Sep 17, 2021 | 25.41 | 25.41 | 25.29 | 25.30 | 128,376 | -0.06(-0.24%) |
Sep 16, 2021 | 25.38 | 25.38 | 25.31 | 25.36 | 87,250 | +0.03(+0.12%) |
Sep 15, 2021 | 25.38 | 25.38 | 25.33 | 25.33 | 92,834 | -0.04(-0.16%) |
Sep 14, 2021 | 25.43 | 25.43 | 25.37 | 25.37 | 115,508 | +0.01(+0.04%) |
Sep 13, 2021 | 25.42 | 25.42 | 25.33 | 25.36 | 155,937 | -0.01(-0.04%) |
Sep 10, 2021 | 25.39 | 25.39 | 25.35 | 25.37 | 93,035 | +0.01(+0.04%) |
Sep 09, 2021 | 25.41 | 25.41 | 25.35 | 25.36 | 97,606 | -0.01(-0.04%) |
Sep 08, 2021 | 25.37 | 25.38 | 25.30 | 25.37 | 100,209 | +0.05(+0.18%) |
Sep 07, 2021 | 25.40 | 25.40 | 25.30 | 25.32 | 78,687 | -0.05(-0.22%) |
Sep 03, 2021 | 25.40 | 25.41 | 25.34 | 25.38 | 96,490 | -0.01(-0.04%) |
Sep 02, 2021 | 25.43 | 25.43 | 25.38 | 25.39 | 90,099 | -0.01(-0.04%) |