Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.95 | 24.01 | 23.95 | 24.02 | 8,004 | +0.05(+0.19%) |
Nov 29, 2021 | 23.91 | 23.97 | 23.91 | 23.97 | 5,049 | +0.55(+2.35%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.37 | 23.42 | 4,265 | -0.86(-3.53%) |
Nov 24, 2021 | 24.24 | 24.43 | 23.92 | 24.28 | 9,739 | -0.12(-0.48%) |
Nov 23, 2021 | 24.42 | 24.60 | 24.33 | 24.40 | 42,225 | +0.09(+0.35%) |
Nov 22, 2021 | 24.86 | 24.86 | 24.20 | 24.31 | 6,896 | -0.84(-3.36%) |
Nov 19, 2021 | 25.83 | 25.83 | 25.10 | 25.16 | 10,432 | -0.87(-3.33%) |
Nov 18, 2021 | 26.29 | 26.07 | 26.02 | 26.02 | 7,017 | -0.46(-1.75%) |
Nov 17, 2021 | 26.63 | 26.67 | 26.43 | 26.49 | 12,763 | -0.00(-0.02%) |
Nov 16, 2021 | 26.69 | 26.69 | 26.41 | 26.49 | 4,404 | -0.31(-1.15%) |
Nov 15, 2021 | 27.02 | 27.02 | 26.80 | 26.80 | 6,268 | -0.11(-0.40%) |
Nov 12, 2021 | 27.20 | 27.23 | 26.80 | 26.91 | 26,630 | -0.36(-1.32%) |
Nov 11, 2021 | 27.79 | 27.80 | 27.27 | 27.27 | 17,640 | -0.28(-1.02%) |
Nov 10, 2021 | 27.65 | 27.55 | 4,661 | -0.22(-0.78%) | ||
Nov 09, 2021 | 27.90 | 27.98 | 27.68 | 27.77 | 4,085 | -0.14(-0.49%) |
Nov 08, 2021 | 27.98 | 27.98 | 27.90 | 27.90 | 4,081 | +0.11(+0.39%) |
Nov 05, 2021 | 27.98 | 27.98 | 27.79 | 27.79 | 2,615 | -0.02(-0.06%) |
Nov 04, 2021 | 27.74 | 27.81 | 27.64 | 27.81 | 3,371 | +0.10(+0.36%) |
Nov 03, 2021 | 27.76 | 27.98 | 27.59 | 27.71 | 4,128 | -0.08(-0.29%) |
Nov 02, 2021 | 27.77 | 28.10 | 27.64 | 27.79 | 2,957 | -0.13(-0.45%) |
Nov 01, 2021 | 28.03 | 28.05 | 27.76 | 27.92 | 6,404 | -0.35(-1.25%) |
Oct 29, 2021 | 27.86 | 28.31 | 27.49 | 28.27 | 23,209 | +0.02(+0.06%) |
Oct 28, 2021 | 28.31 | 28.40 | 27.95 | 28.25 | 5,083 | -0.12(-0.43%) |
Oct 27, 2021 | 27.96 | 28.37 | 28.05 | 28.37 | 7,316 | +0.22(+0.79%) |
Oct 26, 2021 | 27.98 | 28.15 | 28.15 | 1,604 | -0.17(-0.60%) | |
Oct 25, 2021 | 28.05 | 28.32 | 28.05 | 28.32 | 3,973 | +0.45(+1.62%) |
Oct 22, 2021 | 28.04 | 28.04 | 27.87 | 27.87 | 4,683 | +0.05(+0.16%) |
Oct 21, 2021 | 28.28 | 28.28 | 27.77 | 27.83 | 6,878 | -0.38(-1.34%) |
Oct 20, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 1,189 | +0.06(+0.22%) |
Oct 19, 2021 | 27.90 | 28.14 | 27.90 | 28.14 | 1,148 | +0.34(+1.23%) |
Oct 18, 2021 | 27.87 | 27.87 | 27.70 | 27.80 | 1,446 | -0.04(-0.13%) |
Oct 15, 2021 | 27.81 | 27.84 | 27.81 | 27.84 | 1,891 | +0.16(+0.59%) |
Oct 14, 2021 | 27.66 | 27.88 | 27.66 | 27.68 | 4,626 | +0.24(+0.86%) |
Oct 13, 2021 | 27.42 | 27.50 | 27.26 | 27.44 | 4,606 | -0.15(-0.53%) |
Oct 12, 2021 | 27.58 | 27.63 | 27.58 | 27.58 | 2,739 | +0.04(+0.13%) |
Oct 11, 2021 | 27.37 | 27.69 | 27.27 | 27.55 | 5,349 | +0.33(+1.23%) |
Oct 08, 2021 | 26.89 | 27.23 | 26.88 | 27.21 | 6,932 | +0.50(+1.86%) |
Oct 07, 2021 | 26.81 | 27.00 | 26.63 | 26.72 | 11,866 | +0.16(+0.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 26.46 | 26.56 | 9,986 | -0.21(-0.78%) |
Oct 05, 2021 | 26.61 | 26.81 | 26.61 | 26.76 | 17,983 | +0.39(+1.47%) |
Oct 04, 2021 | 26.27 | 26.49 | 26.27 | 26.38 | 12,760 | +0.20(+0.76%) |
Oct 01, 2021 | 26.03 | 26.18 | 26.03 | 26.18 | 14,431 | +0.12(+0.45%) |
Sep 30, 2021 | 25.91 | 26.06 | 25.91 | 26.06 | 6,274 | +0.18(+0.70%) |
Sep 29, 2021 | 25.82 | 25.92 | 25.78 | 25.88 | 5,555 | +0.15(+0.60%) |
Sep 28, 2021 | 25.84 | 26.05 | 25.72 | 25.73 | 6,753 | -0.28(-1.08%) |
Sep 27, 2021 | 25.81 | 26.09 | 25.81 | 26.01 | 15,183 | +0.19(+0.73%) |
Sep 24, 2021 | 25.67 | 26.00 | 25.67 | 25.82 | 13,201 | -0.19(-0.73%) |
Sep 23, 2021 | 26.01 | 26.01 | 25.88 | 26.01 | 1,523 | +0.00(+0.00%) |
Sep 22, 2021 | 25.89 | 26.01 | 25.89 | 26.01 | 3,414 | +0.47(+1.84%) |
Sep 21, 2021 | 25.55 | 25.56 | 25.46 | 25.54 | 3,627 | +0.34(+1.36%) |
Sep 20, 2021 | 25.40 | 25.73 | 25.17 | 25.19 | 8,611 | -0.60(-2.34%) |
Sep 17, 2021 | 25.85 | 25.85 | 25.80 | 25.80 | 1,454 | -0.23(-0.87%) |
Sep 16, 2021 | 26.06 | 26.06 | 25.99 | 26.02 | 4,442 | -0.07(-0.28%) |
Sep 15, 2021 | 25.91 | 26.10 | 25.91 | 26.10 | 4,521 | +0.23(+0.91%) |
Sep 14, 2021 | 25.92 | 25.95 | 25.85 | 25.86 | 2,086 | -0.02(-0.07%) |
Sep 13, 2021 | 25.73 | 26.06 | 25.73 | 25.88 | 21,618 | +0.18(+0.70%) |
Sep 10, 2021 | 25.74 | 25.74 | 25.70 | 25.70 | 1,192 | +0.03(+0.11%) |
Sep 09, 2021 | 25.67 | 25.69 | 25.67 | 25.67 | 1,720 | -0.06(-0.25%) |
Sep 08, 2021 | 25.74 | 25.74 | 25.59 | 25.73 | 5,277 | -0.03(-0.11%) |
Sep 07, 2021 | 25.68 | 25.82 | 25.62 | 25.76 | 12,091 | -0.10(-0.38%) |
Sep 03, 2021 | 25.66 | 26.07 | 25.66 | 25.86 | 3,778 | +0.18(+0.69%) |
Sep 02, 2021 | 25.54 | 25.76 | 25.54 | 25.68 | 4,836 | +0.19(+0.73%) |