Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.61 | 23.70 | 23.61 | 23.51 | 44,626 | -0.14(-0.60%) |
Nov 29, 2021 | 23.83 | 23.83 | 23.61 | 23.65 | 16,901 | -0.11(-0.45%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.63 | 23.76 | 10,668 | -0.73(-2.99%) |
Nov 24, 2021 | 24.37 | 24.50 | 24.36 | 24.49 | 19,423 | +0.05(+0.19%) |
Nov 23, 2021 | 24.49 | 24.58 | 24.38 | 24.45 | 9,960 | -0.01(-0.03%) |
Nov 22, 2021 | 24.78 | 24.78 | 24.45 | 24.46 | 13,116 | -0.41(-1.63%) |
Nov 19, 2021 | 24.96 | 25.00 | 24.86 | 24.86 | 18,969 | +0.00(+0.02%) |
Nov 18, 2021 | 24.84 | 24.94 | 24.85 | 24.86 | 7,240 | -0.38(-1.51%) |
Nov 17, 2021 | 25.49 | 25.49 | 25.17 | 25.24 | 11,642 | -0.17(-0.68%) |
Nov 16, 2021 | 25.50 | 25.50 | 25.34 | 25.41 | 15,076 | +0.25(+0.99%) |
Nov 15, 2021 | 25.29 | 25.30 | 25.15 | 25.16 | 25,200 | -0.11(-0.45%) |
Nov 12, 2021 | 25.17 | 25.30 | 25.16 | 25.28 | 70,300 | +0.06(+0.24%) |
Nov 11, 2021 | 25.05 | 25.24 | 25.05 | 25.21 | 3,856 | +0.57(+2.33%) |
Nov 10, 2021 | 24.75 | 24.64 | 16,553 | -0.01(-0.04%) | ||
Nov 09, 2021 | 24.75 | 24.79 | 24.63 | 24.65 | 9,007 | -0.13(-0.52%) |
Nov 08, 2021 | 24.70 | 24.81 | 24.69 | 24.78 | 19,767 | +0.15(+0.62%) |
Nov 05, 2021 | 24.82 | 24.82 | 24.60 | 24.63 | 7,065 | -0.03(-0.12%) |
Nov 04, 2021 | 24.89 | 24.89 | 24.62 | 24.66 | 11,076 | -0.03(-0.12%) |
Nov 03, 2021 | 24.45 | 24.74 | 24.45 | 24.68 | 15,327 | +0.30(+1.21%) |
Nov 02, 2021 | 24.55 | 24.55 | 24.37 | 24.39 | 11,016 | -0.35(-1.43%) |
Nov 01, 2021 | 24.41 | 24.78 | 24.39 | 24.74 | 10,254 | +0.35(+1.45%) |
Oct 29, 2021 | 24.45 | 24.46 | 24.34 | 24.39 | 24,735 | -0.30(-1.22%) |
Oct 28, 2021 | 24.58 | 24.69 | 24.52 | 24.69 | 35,381 | +0.01(+0.06%) |
Oct 27, 2021 | 24.74 | 24.84 | 24.64 | 24.68 | 14,802 | -0.10(-0.42%) |
Oct 26, 2021 | 25.11 | 24.78 | 23,932 | -0.29(-1.16%) | ||
Oct 25, 2021 | 24.95 | 25.10 | 24.94 | 25.07 | 7,646 | +0.11(+0.44%) |
Oct 22, 2021 | 25.11 | 25.19 | 24.93 | 24.96 | 17,587 | +0.03(+0.11%) |
Oct 21, 2021 | 24.94 | 24.95 | 24.89 | 24.93 | 2,917 | -0.24(-0.94%) |
Oct 20, 2021 | 25.11 | 25.21 | 25.10 | 25.17 | 7,491 | -0.00(-0.01%) |
Oct 19, 2021 | 24.90 | 25.17 | 24.90 | 25.17 | 10,934 | +0.36(+1.47%) |
Oct 18, 2021 | 24.69 | 24.85 | 24.69 | 24.81 | 26,345 | +0.03(+0.13%) |
Oct 15, 2021 | 24.62 | 24.82 | 24.62 | 24.78 | 9,085 | +0.25(+1.03%) |
Oct 14, 2021 | 24.53 | 24.56 | 24.40 | 24.52 | 26,168 | +0.01(+0.04%) |
Oct 13, 2021 | 24.32 | 24.53 | 24.32 | 24.51 | 16,532 | +0.39(+1.62%) |
Oct 12, 2021 | 24.21 | 24.27 | 24.09 | 24.12 | 6,710 | -0.08(-0.32%) |
Oct 11, 2021 | 24.44 | 24.47 | 24.19 | 24.20 | 21,276 | +0.01(+0.04%) |
Oct 08, 2021 | 24.10 | 24.24 | 24.08 | 24.19 | 13,852 | +0.13(+0.55%) |
Oct 07, 2021 | 23.85 | 24.15 | 23.85 | 24.06 | 12,231 | +0.61(+2.60%) |
Oct 06, 2021 | 23.22 | 23.45 | 23.17 | 23.45 | 15,104 | -0.04(-0.16%) |
Oct 05, 2021 | 23.42 | 23.58 | 23.37 | 23.48 | 22,972 | +0.30(+1.28%) |
Oct 04, 2021 | 23.48 | 23.48 | 23.11 | 23.19 | 79,436 | -0.47(-1.98%) |
Oct 01, 2021 | 23.83 | 23.83 | 23.54 | 23.65 | 11,017 | -0.09(-0.36%) |
Sep 30, 2021 | 23.75 | 23.81 | 23.71 | 23.74 | 11,612 | +0.18(+0.77%) |
Sep 29, 2021 | 23.79 | 23.84 | 23.54 | 23.56 | 16,126 | -0.18(-0.76%) |
Sep 28, 2021 | 23.96 | 23.96 | 23.66 | 23.74 | 22,890 | -0.31(-1.31%) |
Sep 27, 2021 | 23.92 | 24.12 | 23.91 | 24.06 | 21,176 | +0.13(+0.56%) |
Sep 24, 2021 | 23.96 | 24.00 | 23.88 | 23.92 | 29,786 | -0.31(-1.30%) |
Sep 23, 2021 | 24.14 | 24.27 | 24.14 | 24.24 | 6,625 | -0.02(-0.08%) |
Sep 22, 2021 | 24.13 | 24.42 | 24.13 | 24.26 | 20,185 | +0.29(+1.19%) |
Sep 21, 2021 | 23.94 | 24.06 | 23.90 | 23.97 | 108,108 | +0.18(+0.76%) |
Sep 20, 2021 | 23.92 | 24.03 | 23.66 | 23.79 | 23,922 | -0.71(-2.88%) |
Sep 17, 2021 | 24.59 | 24.59 | 24.48 | 24.49 | 12,614 | +0.06(+0.23%) |
Sep 16, 2021 | 24.38 | 24.44 | 24.30 | 24.44 | 4,535 | -0.19(-0.77%) |
Sep 15, 2021 | 24.54 | 24.63 | 24.37 | 24.63 | 20,304 | -0.07(-0.27%) |
Sep 14, 2021 | 24.85 | 24.85 | 24.67 | 24.69 | 34,177 | -0.29(-1.15%) |
Sep 13, 2021 | 24.95 | 25.02 | 24.83 | 24.98 | 16,275 | +0.00(+0.00%) |
Sep 10, 2021 | 25.25 | 25.33 | 24.96 | 24.98 | 17,240 | -0.02(-0.08%) |
Sep 09, 2021 | 24.77 | 25.06 | 24.77 | 25.00 | 5,418 | -0.02(-0.08%) |
Sep 08, 2021 | 25.22 | 25.22 | 25.02 | 25.02 | 10,322 | -0.45(-1.76%) |
Sep 07, 2021 | 25.42 | 25.52 | 25.41 | 25.47 | 17,578 | +0.32(+1.29%) |
Sep 03, 2021 | 25.07 | 25.14 | 25.07 | 25.14 | 4,297 | +0.04(+0.15%) |
Sep 02, 2021 | 25.25 | 25.29 | 25.09 | 25.10 | 11,813 | -0.17(-0.68%) |