Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.79 | 23.89 | 23.33 | 23.55 | 2,362,946 | -0.25(-1.05%) |
Nov 29, 2021 | 23.96 | 23.98 | 23.65 | 23.80 | 1,082,034 | +0.12(+0.51%) |
Nov 26, 2021 | 23.87 | 23.92 | 23.57 | 23.68 | 1,091,093 | -0.87(-3.55%) |
Nov 24, 2021 | 24.44 | 24.56 | 24.42 | 24.55 | 1,017,919 | -0.19(-0.79%) |
Nov 23, 2021 | 24.67 | 24.77 | 24.63 | 24.74 | 870,467 | +0.14(+0.57%) |
Nov 22, 2021 | 24.50 | 24.78 | 24.48 | 24.61 | 855,537 | +0.03(+0.11%) |
Nov 19, 2021 | 24.73 | 24.73 | 24.55 | 24.58 | 1,731,432 | -0.61(-2.43%) |
Nov 18, 2021 | 25.16 | 25.22 | 25.17 | 25.19 | 1,146,306 | -0.20(-0.80%) |
Nov 17, 2021 | 25.43 | 25.46 | 25.35 | 25.39 | 504,691 | -0.06(-0.25%) |
Nov 16, 2021 | 25.68 | 25.70 | 25.45 | 25.46 | 458,255 | -0.25(-0.97%) |
Nov 15, 2021 | 25.87 | 25.89 | 25.70 | 25.71 | 450,327 | -0.13(-0.50%) |
Nov 12, 2021 | 25.80 | 25.88 | 25.79 | 25.84 | 544,091 | -0.07(-0.29%) |
Nov 11, 2021 | 25.97 | 26.02 | 25.90 | 25.91 | 667,615 | -0.13(-0.50%) |
Nov 10, 2021 | 26.28 | 26.01 | 26.04 | 1,527,670 | -0.07(-0.28%) | |
Nov 09, 2021 | 26.26 | 26.29 | 26.09 | 26.12 | 3,683,964 | -0.08(-0.32%) |
Nov 08, 2021 | 26.21 | 26.25 | 26.15 | 26.20 | 929,894 | -0.07(-0.28%) |
Nov 05, 2021 | 26.28 | 26.33 | 26.15 | 26.28 | 599,607 | +0.23(+0.89%) |
Nov 04, 2021 | 26.12 | 26.12 | 25.91 | 26.04 | 873,096 | -0.30(-1.13%) |
Nov 03, 2021 | 26.06 | 26.37 | 26.02 | 26.34 | 790,038 | -0.06(-0.21%) |
Nov 02, 2021 | 26.47 | 26.48 | 26.36 | 26.40 | 1,356,484 | -0.30(-1.11%) |
Nov 01, 2021 | 26.51 | 26.69 | 26.53 | 26.69 | 903,858 | +0.46(+1.77%) |
Oct 29, 2021 | 26.28 | 26.32 | 26.11 | 26.23 | 990,294 | -0.12(-0.46%) |
Oct 28, 2021 | 26.15 | 26.37 | 26.12 | 26.35 | 589,378 | +0.48(+1.86%) |
Oct 27, 2021 | 25.97 | 26.03 | 25.87 | 25.87 | 812,508 | -0.14(-0.53%) |
Oct 26, 2021 | 26.04 | 26.01 | 670,812 | +0.18(+0.68%) | ||
Oct 25, 2021 | 25.81 | 25.86 | 25.75 | 25.83 | 769,887 | -0.07(-0.29%) |
Oct 22, 2021 | 25.92 | 26.03 | 25.78 | 25.90 | 868,169 | -0.06(-0.25%) |
Oct 21, 2021 | 26.02 | 26.04 | 25.90 | 25.97 | 578,015 | -0.25(-0.96%) |
Oct 20, 2021 | 26.03 | 26.26 | 26.03 | 26.22 | 722,065 | +0.19(+0.75%) |
Oct 19, 2021 | 25.97 | 26.06 | 25.97 | 26.02 | 728,743 | +0.24(+0.94%) |
Oct 18, 2021 | 25.70 | 25.81 | 25.63 | 25.78 | 684,360 | -0.17(-0.64%) |
Oct 15, 2021 | 25.92 | 25.99 | 25.85 | 25.95 | 4,121,023 | +0.12(+0.47%) |
Oct 14, 2021 | 26.05 | 26.05 | 25.76 | 25.83 | 5,308,312 | +0.10(+0.40%) |
Oct 13, 2021 | 25.65 | 25.75 | 25.55 | 25.73 | 636,692 | +0.04(+0.14%) |
Oct 12, 2021 | 25.67 | 25.76 | 25.59 | 25.69 | 790,488 | +0.22(+0.87%) |
Oct 11, 2021 | 25.66 | 25.70 | 25.46 | 25.47 | 583,062 | -0.33(-1.29%) |
Oct 08, 2021 | 25.79 | 25.88 | 25.76 | 25.80 | 790,008 | +0.11(+0.43%) |
Oct 07, 2021 | 25.63 | 25.81 | 25.63 | 25.69 | 717,353 | +0.36(+1.43%) |
Oct 06, 2021 | 25.12 | 25.35 | 25.05 | 25.33 | 946,480 | -0.19(-0.73%) |
Oct 05, 2021 | 25.30 | 25.63 | 25.26 | 25.51 | 561,657 | +0.29(+1.14%) |
Oct 04, 2021 | 25.30 | 25.46 | 25.14 | 25.23 | 751,191 | +0.01(+0.04%) |
Oct 01, 2021 | 25.08 | 25.30 | 24.90 | 25.22 | 823,418 | +0.19(+0.78%) |
Sep 30, 2021 | 25.21 | 25.26 | 24.98 | 25.02 | 1,387,597 | -0.30(-1.17%) |
Sep 29, 2021 | 25.31 | 25.49 | 25.20 | 25.32 | 1,023,051 | -0.01(-0.04%) |
Sep 28, 2021 | 25.74 | 25.74 | 25.29 | 25.33 | 1,122,437 | -0.63(-2.43%) |
Sep 27, 2021 | 25.97 | 26.04 | 25.94 | 25.96 | 522,139 | +0.33(+1.30%) |
Sep 24, 2021 | 25.60 | 25.67 | 25.57 | 25.63 | 564,990 | -0.03(-0.11%) |
Sep 23, 2021 | 25.57 | 25.73 | 25.55 | 25.65 | 565,337 | +0.42(+1.65%) |
Sep 22, 2021 | 25.33 | 25.52 | 25.25 | 25.24 | 1,143,749 | +0.13(+0.52%) |
Sep 21, 2021 | 25.22 | 25.34 | 25.08 | 25.11 | 1,128,206 | +0.29(+1.16%) |
Sep 20, 2021 | 24.90 | 25.02 | 24.63 | 24.82 | 1,458,063 | -0.56(-2.19%) |
Sep 17, 2021 | 25.69 | 25.73 | 25.34 | 25.38 | 4,128,188 | -0.17(-0.65%) |
Sep 16, 2021 | 25.51 | 25.56 | 25.40 | 25.54 | 620,414 | +0.03(+0.11%) |
Sep 15, 2021 | 25.52 | 25.57 | 25.36 | 25.51 | 1,127,568 | -0.22(-0.87%) |
Sep 14, 2021 | 26.10 | 26.11 | 25.72 | 25.74 | 1,709,339 | -0.24(-0.93%) |
Sep 13, 2021 | 25.91 | 26.05 | 25.89 | 25.98 | 1,043,984 | +0.48(+1.89%) |
Sep 10, 2021 | 25.68 | 25.69 | 25.48 | 25.50 | 792,531 | -0.34(-1.33%) |
Sep 09, 2021 | 25.80 | 25.98 | 25.76 | 25.84 | 3,457,013 | -0.16(-0.61%) |
Sep 08, 2021 | 26.06 | 26.21 | 25.95 | 26.00 | 1,117,451 | -0.16(-0.60%) |
Sep 07, 2021 | 26.15 | 26.28 | 26.14 | 26.15 | 646,673 | -0.10(-0.39%) |
Sep 03, 2021 | 26.35 | 26.37 | 26.24 | 26.26 | 1,063,236 | -0.29(-1.08%) |
Sep 02, 2021 | 26.51 | 26.66 | 26.51 | 26.54 | 1,532,721 | +0.02(+0.07%) |