Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.61 | 25.62 | 24.85 | 25.01 | 135,231 | -0.63(-2.47%) |
Nov 29, 2021 | 25.53 | 25.74 | 25.53 | 25.64 | 30,201 | +0.20(+0.78%) |
Nov 26, 2021 | 25.66 | 25.79 | 24.99 | 25.45 | 73,809 | -0.63(-2.40%) |
Nov 24, 2021 | 26.03 | 26.17 | 25.95 | 26.07 | 54,909 | -0.14(-0.53%) |
Nov 23, 2021 | 26.55 | 26.64 | 26.12 | 26.21 | 82,966 | -0.47(-1.76%) |
Nov 22, 2021 | 26.80 | 26.90 | 26.62 | 26.68 | 30,971 | -0.06(-0.22%) |
Nov 19, 2021 | 26.86 | 26.94 | 26.63 | 26.74 | 43,427 | -0.11(-0.40%) |
Nov 18, 2021 | 26.87 | 26.94 | 26.85 | 26.85 | 41,483 | -0.03(-0.12%) |
Nov 17, 2021 | 27.03 | 27.10 | 26.86 | 26.88 | 46,860 | -0.25(-0.94%) |
Nov 16, 2021 | 27.02 | 27.18 | 26.99 | 27.13 | 42,514 | +0.06(+0.21%) |
Nov 15, 2021 | 27.35 | 27.36 | 27.08 | 27.08 | 51,043 | -0.25(-0.93%) |
Nov 12, 2021 | 27.36 | 27.46 | 27.36 | 27.33 | 28,697 | -0.10(-0.36%) |
Nov 11, 2021 | 27.22 | 27.43 | 27.20 | 27.43 | 37,231 | +0.24(+0.87%) |
Nov 10, 2021 | 27.24 | 27.19 | 19,223 | -0.07(-0.27%) | ||
Nov 09, 2021 | 27.24 | 27.34 | 27.08 | 27.26 | 42,583 | +0.09(+0.33%) |
Nov 08, 2021 | 27.26 | 27.34 | 27.16 | 27.17 | 39,749 | +0.06(+0.21%) |
Nov 05, 2021 | 27.18 | 27.35 | 27.08 | 27.12 | 52,766 | +0.01(+0.03%) |
Nov 04, 2021 | 27.10 | 27.22 | 27.04 | 27.11 | 68,034 | +0.07(+0.24%) |
Nov 03, 2021 | 27.04 | 27.12 | 26.92 | 27.04 | 47,441 | -0.01(-0.03%) |
Nov 02, 2021 | 26.99 | 27.22 | 26.98 | 27.05 | 77,582 | +0.05(+0.18%) |
Nov 01, 2021 | 26.77 | 27.02 | 26.50 | 27.00 | 137,594 | +0.52(+1.98%) |
Oct 29, 2021 | 26.23 | 26.48 | 25.95 | 26.48 | 63,015 | +0.39(+1.51%) |
Oct 28, 2021 | 25.99 | 26.22 | 25.99 | 26.09 | 28,956 | +0.11(+0.44%) |
Oct 27, 2021 | 26.00 | 26.13 | 25.97 | 25.97 | 28,221 | -0.06(-0.22%) |
Oct 26, 2021 | 25.95 | 26.03 | 23,451 | +0.10(+0.38%) | ||
Oct 25, 2021 | 25.77 | 25.96 | 25.68 | 25.93 | 49,046 | +0.07(+0.28%) |
Oct 22, 2021 | 26.13 | 26.13 | 25.86 | 25.86 | 68,859 | -0.24(-0.91%) |
Oct 21, 2021 | 26.24 | 26.40 | 26.06 | 26.09 | 41,548 | -0.12(-0.44%) |
Oct 20, 2021 | 26.26 | 26.42 | 25.85 | 26.21 | 51,116 | -0.18(-0.68%) |
Oct 19, 2021 | 26.26 | 26.39 | 26.04 | 26.39 | 32,282 | +0.37(+1.44%) |
Oct 18, 2021 | 25.77 | 26.15 | 25.68 | 26.01 | 41,227 | +0.10(+0.38%) |
Oct 15, 2021 | 25.75 | 26.05 | 25.46 | 25.92 | 55,712 | +0.34(+1.34%) |
Oct 14, 2021 | 25.63 | 25.95 | 25.50 | 25.57 | 39,128 | +0.16(+0.64%) |
Oct 13, 2021 | 25.19 | 25.94 | 25.00 | 25.41 | 60,844 | +0.33(+1.30%) |
Oct 12, 2021 | 25.36 | 25.36 | 24.91 | 25.09 | 72,062 | -0.21(-0.84%) |
Oct 11, 2021 | 24.95 | 25.78 | 24.91 | 25.30 | 66,982 | +0.34(+1.37%) |
Oct 08, 2021 | 25.00 | 25.01 | 24.82 | 24.95 | 39,859 | +0.07(+0.29%) |
Oct 07, 2021 | 24.76 | 24.96 | 24.49 | 24.88 | 39,926 | +0.33(+1.36%) |
Oct 06, 2021 | 24.35 | 24.57 | 24.29 | 24.55 | 35,134 | -0.02(-0.10%) |
Oct 05, 2021 | 24.24 | 24.66 | 24.24 | 24.57 | 63,487 | +0.27(+1.11%) |
Oct 04, 2021 | 24.63 | 24.77 | 24.14 | 24.30 | 83,370 | -0.33(-1.32%) |
Oct 01, 2021 | 24.52 | 25.22 | 24.43 | 24.63 | 67,072 | +0.10(+0.40%) |
Sep 30, 2021 | 24.82 | 25.77 | 24.47 | 24.53 | 56,703 | -0.12(-0.50%) |
Sep 29, 2021 | 24.87 | 25.01 | 24.58 | 24.65 | 50,854 | -0.22(-0.88%) |
Sep 28, 2021 | 25.52 | 25.60 | 24.69 | 24.87 | 134,558 | -0.73(-2.86%) |
Sep 27, 2021 | 25.81 | 25.96 | 25.50 | 25.61 | 90,080 | -0.28(-1.07%) |
Sep 24, 2021 | 26.30 | 26.31 | 25.88 | 25.88 | 82,120 | -0.51(-1.94%) |
Sep 23, 2021 | 26.52 | 26.81 | 26.31 | 26.40 | 91,343 | -0.16(-0.61%) |
Sep 22, 2021 | 26.71 | 27.28 | 26.50 | 26.56 | 79,314 | -0.00(-0.00%) |
Sep 21, 2021 | 26.76 | 26.92 | 26.49 | 26.56 | 56,070 | -0.02(-0.09%) |
Sep 20, 2021 | 26.56 | 26.84 | 26.32 | 26.58 | 152,942 | -0.20(-0.76%) |
Sep 17, 2021 | 26.76 | 26.90 | 26.66 | 26.79 | 61,549 | -0.01(-0.03%) |
Sep 16, 2021 | 26.87 | 26.96 | 26.76 | 26.79 | 56,463 | -0.08(-0.30%) |
Sep 15, 2021 | 26.83 | 26.95 | 26.72 | 26.88 | 71,529 | +0.05(+0.18%) |
Sep 14, 2021 | 27.37 | 27.37 | 26.75 | 26.83 | 103,779 | -0.54(-1.98%) |
Sep 13, 2021 | 28.08 | 28.08 | 27.27 | 27.37 | 126,809 | +0.32(+1.20%) |
Sep 10, 2021 | 27.26 | 27.46 | 27.03 | 27.05 | 115,281 | +0.06(+0.21%) |
Sep 09, 2021 | 26.92 | 27.19 | 26.89 | 26.99 | 102,533 | +0.19(+0.73%) |
Sep 08, 2021 | 26.71 | 26.84 | 26.51 | 26.79 | 217,636 | +0.28(+1.07%) |
Sep 07, 2021 | 26.37 | 26.53 | 26.28 | 26.51 | 158,220 | +0.29(+1.11%) |
Sep 03, 2021 | 26.11 | 26.23 | 26.10 | 26.22 | 36,494 | +0.13(+0.50%) |
Sep 02, 2021 | 26.22 | 26.33 | 26.07 | 26.09 | 64,158 | -0.06(-0.22%) |