Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.11 | 24.24 | 24.11 | 24.01 | 29,076 | -0.13(-0.54%) |
Nov 29, 2021 | 24.32 | 24.32 | 24.07 | 24.14 | 33,808 | -0.09(-0.38%) |
Nov 26, 2021 | 24.37 | 24.43 | 24.13 | 24.24 | 18,467 | -0.69(-2.76%) |
Nov 24, 2021 | 24.71 | 24.92 | 24.66 | 24.92 | 9,285 | +0.10(+0.41%) |
Nov 23, 2021 | 24.92 | 25.11 | 24.77 | 24.82 | 17,816 | -0.16(-0.63%) |
Nov 22, 2021 | 25.17 | 25.23 | 24.85 | 24.98 | 31,037 | -0.22(-0.89%) |
Nov 19, 2021 | 25.24 | 25.41 | 25.17 | 25.20 | 28,102 | +0.11(+0.43%) |
Nov 18, 2021 | 25.31 | 25.10 | 25.08 | 25.10 | 39,684 | -0.69(-2.69%) |
Nov 17, 2021 | 26.14 | 26.14 | 25.72 | 25.79 | 19,851 | -0.26(-0.99%) |
Nov 16, 2021 | 26.03 | 26.11 | 25.94 | 26.05 | 12,558 | +0.29(+1.12%) |
Nov 15, 2021 | 25.98 | 25.99 | 25.73 | 25.76 | 28,451 | -0.21(-0.83%) |
Nov 12, 2021 | 25.83 | 25.97 | 25.77 | 25.97 | 27,695 | +0.07(+0.25%) |
Nov 11, 2021 | 25.63 | 25.94 | 25.63 | 25.91 | 28,158 | +0.76(+3.03%) |
Nov 10, 2021 | 25.15 | 25.15 | 25,536 | +0.27(+1.09%) | ||
Nov 09, 2021 | 24.97 | 25.09 | 24.85 | 24.88 | 39,537 | -0.21(-0.85%) |
Nov 08, 2021 | 25.03 | 25.13 | 24.97 | 25.09 | 17,527 | +0.25(+1.01%) |
Nov 05, 2021 | 25.14 | 25.14 | 24.79 | 24.84 | 27,119 | -0.35(-1.40%) |
Nov 04, 2021 | 25.53 | 25.57 | 25.18 | 25.19 | 18,152 | -0.14(-0.56%) |
Nov 03, 2021 | 25.25 | 25.34 | 25.12 | 25.34 | 10,264 | +0.26(+1.05%) |
Nov 02, 2021 | 25.30 | 25.30 | 25.05 | 25.07 | 21,726 | -0.73(-2.84%) |
Nov 01, 2021 | 25.31 | 25.83 | 25.41 | 25.81 | 22,724 | +0.40(+1.57%) |
Oct 29, 2021 | 25.63 | 25.65 | 25.35 | 25.41 | 17,986 | -0.47(-1.83%) |
Oct 28, 2021 | 25.74 | 25.88 | 25.65 | 25.88 | 10,388 | +0.03(+0.11%) |
Oct 27, 2021 | 25.87 | 26.11 | 25.83 | 25.85 | 17,707 | -0.22(-0.86%) |
Oct 26, 2021 | 26.52 | 26.08 | 26.08 | 22,779 | -0.62(-2.33%) | |
Oct 25, 2021 | 26.65 | 26.73 | 26.47 | 26.70 | 33,326 | +0.15(+0.55%) |
Oct 22, 2021 | 26.70 | 26.89 | 26.50 | 26.55 | 20,286 | -0.02(-0.06%) |
Oct 21, 2021 | 26.51 | 26.61 | 26.51 | 26.57 | 11,677 | -0.07(-0.28%) |
Oct 20, 2021 | 26.79 | 26.79 | 26.51 | 26.64 | 18,728 | +0.07(+0.28%) |
Oct 19, 2021 | 26.25 | 26.60 | 26.24 | 26.57 | 24,306 | +0.61(+2.37%) |
Oct 18, 2021 | 25.83 | 26.02 | 25.81 | 25.96 | 12,900 | +0.10(+0.40%) |
Oct 15, 2021 | 25.66 | 25.91 | 25.62 | 25.85 | 13,894 | +0.29(+1.13%) |
Oct 14, 2021 | 25.65 | 25.65 | 25.47 | 25.57 | 27,236 | -0.17(-0.67%) |
Oct 13, 2021 | 25.54 | 25.75 | 25.51 | 25.74 | 40,976 | +0.56(+2.23%) |
Oct 12, 2021 | 25.39 | 25.41 | 25.17 | 25.18 | 10,139 | -0.17(-0.69%) |
Oct 11, 2021 | 25.70 | 25.73 | 25.35 | 25.35 | 16,956 | -0.07(-0.28%) |
Oct 08, 2021 | 25.31 | 25.45 | 25.23 | 25.42 | 19,253 | +0.20(+0.80%) |
Oct 07, 2021 | 24.77 | 25.29 | 24.77 | 25.22 | 35,462 | +0.97(+3.99%) |
Oct 06, 2021 | 23.91 | 24.25 | 23.91 | 24.25 | 11,561 | -0.03(-0.10%) |
Oct 05, 2021 | 24.02 | 24.37 | 24.02 | 24.28 | 19,223 | +0.28(+1.15%) |
Oct 04, 2021 | 24.21 | 24.21 | 23.89 | 24.00 | 26,712 | -0.56(-2.27%) |
Oct 01, 2021 | 24.81 | 24.81 | 24.38 | 24.56 | 25,636 | -0.24(-0.99%) |
Sep 30, 2021 | 24.70 | 24.94 | 24.70 | 24.80 | 59,826 | +0.34(+1.38%) |
Sep 29, 2021 | 24.67 | 24.79 | 24.47 | 24.47 | 13,938 | -0.25(-1.00%) |
Sep 28, 2021 | 24.90 | 24.94 | 24.65 | 24.71 | 8,666 | -0.04(-0.18%) |
Sep 27, 2021 | 24.40 | 24.80 | 24.36 | 24.76 | 19,079 | +0.31(+1.26%) |
Sep 24, 2021 | 24.61 | 24.62 | 24.41 | 24.45 | 136,015 | -0.53(-2.12%) |
Sep 23, 2021 | 24.92 | 24.98 | 24.84 | 24.98 | 372,703 | -0.08(-0.33%) |
Sep 22, 2021 | 24.90 | 25.31 | 24.90 | 25.06 | 98,679 | +0.50(+2.05%) |
Sep 21, 2021 | 24.57 | 24.66 | 24.50 | 24.56 | 24,323 | +0.20(+0.81%) |
Sep 20, 2021 | 24.55 | 24.69 | 24.19 | 24.36 | 56,245 | -1.03(-4.04%) |
Sep 17, 2021 | 25.45 | 25.47 | 25.28 | 25.39 | 20,301 | +0.18(+0.70%) |
Sep 16, 2021 | 25.14 | 25.24 | 25.03 | 25.21 | 30,702 | -0.40(-1.55%) |
Sep 15, 2021 | 25.55 | 25.61 | 25.34 | 25.61 | 48,457 | -0.21(-0.81%) |
Sep 14, 2021 | 26.07 | 26.07 | 25.82 | 25.82 | 19,819 | -0.62(-2.35%) |
Sep 13, 2021 | 26.43 | 26.50 | 26.27 | 26.44 | 31,886 | -0.10(-0.37%) |
Sep 10, 2021 | 26.87 | 26.89 | 26.53 | 26.53 | 14,588 | -0.08(-0.30%) |
Sep 09, 2021 | 26.45 | 26.68 | 26.33 | 26.61 | 37,182 | -0.26(-0.98%) |
Sep 08, 2021 | 27.17 | 27.17 | 26.78 | 26.88 | 12,049 | -0.33(-1.23%) |
Sep 07, 2021 | 27.00 | 27.38 | 27.00 | 27.21 | 34,001 | +0.65(+2.45%) |
Sep 03, 2021 | 26.48 | 26.59 | 26.44 | 26.56 | 7,728 | +0.02(+0.09%) |
Sep 02, 2021 | 26.82 | 26.82 | 26.54 | 26.54 | 37,415 | -0.20(-0.75%) |