Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.40 | 26.43 | 26.38 | 26.41 | 4,795 | +0.06(+0.24%) |
Nov 29, 2021 | 26.38 | 26.38 | 26.27 | 26.35 | 9,132 | +0.07(+0.26%) |
Nov 26, 2021 | 26.36 | 26.36 | 26.23 | 26.28 | 4,764 | -0.00(-0.01%) |
Nov 24, 2021 | 26.29 | 26.31 | 26.23 | 26.29 | 11,538 | -0.03(-0.11%) |
Nov 23, 2021 | 26.36 | 26.41 | 26.30 | 26.31 | 2,870 | +0.00(+0.00%) |
Nov 22, 2021 | 26.31 | 26.42 | 26.29 | 26.31 | 2,609 | -0.03(-0.11%) |
Nov 19, 2021 | 26.43 | 26.43 | 26.27 | 26.34 | 2,854 | -0.04(-0.14%) |
Nov 18, 2021 | 26.37 | 26.40 | 26.38 | 26.38 | 27,703 | +0.02(+0.08%) |
Nov 17, 2021 | 26.37 | 26.44 | 26.35 | 26.36 | 5,063 | +0.10(+0.38%) |
Nov 16, 2021 | 26.30 | 26.31 | 26.24 | 26.26 | 2,755 | -0.06(-0.21%) |
Nov 15, 2021 | 26.30 | 26.36 | 26.30 | 26.31 | 3,769 | +0.00(+0.00%) |
Nov 12, 2021 | 26.32 | 26.38 | 26.28 | 26.31 | 4,324 | +0.03(+0.11%) |
Nov 11, 2021 | 26.26 | 26.34 | 26.26 | 26.28 | 4,541 | +0.04(+0.17%) |
Nov 10, 2021 | 26.25 | 26.24 | 26.24 | 1,092 | -0.06(-0.21%) | |
Nov 09, 2021 | 26.34 | 26.34 | 26.24 | 26.29 | 3,426 | +0.02(+0.07%) |
Nov 08, 2021 | 26.24 | 26.34 | 26.24 | 26.28 | 5,975 | +0.00(+0.02%) |
Nov 05, 2021 | 26.35 | 26.35 | 26.24 | 26.27 | 3,156 | -0.00(-0.02%) |
Nov 04, 2021 | 26.23 | 26.31 | 26.23 | 26.28 | 2,642 | +0.04(+0.16%) |
Nov 03, 2021 | 26.20 | 26.24 | 26.18 | 26.23 | 9,351 | +0.04(+0.15%) |
Nov 02, 2021 | 26.29 | 26.29 | 26.18 | 26.20 | 5,500 | -0.05(-0.18%) |
Nov 01, 2021 | 26.24 | 26.25 | 26.09 | 26.24 | 65,757 | -0.01(-0.02%) |
Oct 29, 2021 | 26.34 | 26.34 | 26.13 | 26.25 | 4,389 | -0.02(-0.07%) |
Oct 28, 2021 | 26.22 | 26.40 | 26.22 | 26.27 | 74,695 | -0.04(-0.14%) |
Oct 27, 2021 | 26.36 | 26.37 | 26.27 | 26.30 | 56,899 | +0.00(+0.00%) |
Oct 26, 2021 | 26.34 | 26.29 | 26.30 | 28,105 | -0.02(-0.09%) | |
Oct 25, 2021 | 26.22 | 26.40 | 26.22 | 26.33 | 14,737 | +0.08(+0.30%) |
Oct 22, 2021 | 26.25 | 26.33 | 26.22 | 26.25 | 8,862 | -0.02(-0.09%) |
Oct 21, 2021 | 26.19 | 26.27 | 26.19 | 26.27 | 2,266 | +0.01(+0.05%) |
Oct 20, 2021 | 26.33 | 26.33 | 26.07 | 26.26 | 6,748 | -0.01(-0.05%) |
Oct 19, 2021 | 26.22 | 26.27 | 26.22 | 26.27 | 5,029 | +0.23(+0.90%) |
Oct 18, 2021 | 26.10 | 26.15 | 26.02 | 26.04 | 16,142 | -0.05(-0.21%) |
Oct 15, 2021 | 26.10 | 26.10 | 25.92 | 26.09 | 6,851 | -0.01(-0.04%) |
Oct 14, 2021 | 25.99 | 26.15 | 25.99 | 26.10 | 7,327 | -0.05(-0.18%) |
Oct 13, 2021 | 26.05 | 26.15 | 26.05 | 26.15 | 10,077 | +0.16(+0.63%) |
Oct 12, 2021 | 26.00 | 26.13 | 25.93 | 25.98 | 8,226 | -0.02(-0.09%) |
Oct 11, 2021 | 26.10 | 26.10 | 25.89 | 26.01 | 7,380 | -0.07(-0.25%) |
Oct 08, 2021 | 25.95 | 26.12 | 25.95 | 26.07 | 12,081 | +0.03(+0.11%) |
Oct 07, 2021 | 26.03 | 26.04 | 25.98 | 26.04 | 3,579 | +0.00(+0.00%) |
Oct 06, 2021 | 25.97 | 26.06 | 25.90 | 26.04 | 5,399 | -0.01(-0.04%) |
Oct 05, 2021 | 26.01 | 26.05 | 26.00 | 26.05 | 2,465 | -0.03(-0.11%) |
Oct 04, 2021 | 25.98 | 26.09 | 25.93 | 26.08 | 5,899 | +0.01(+0.04%) |
Oct 01, 2021 | 26.05 | 26.16 | 26.00 | 26.07 | 78,843 | +0.06(+0.23%) |
Sep 30, 2021 | 25.93 | 26.05 | 25.93 | 26.01 | 8,918 | +0.13(+0.52%) |
Sep 29, 2021 | 25.87 | 25.88 | 25.80 | 25.88 | 7,233 | -0.03(-0.11%) |
Sep 28, 2021 | 25.88 | 25.95 | 25.87 | 25.90 | 3,199 | -0.03(-0.11%) |
Sep 27, 2021 | 25.90 | 25.99 | 25.89 | 25.93 | 3,603 | +0.07(+0.25%) |
Sep 24, 2021 | 25.82 | 25.87 | 25.76 | 25.87 | 4,018 | -0.02(-0.07%) |
Sep 23, 2021 | 25.88 | 25.89 | 25.85 | 25.89 | 6,789 | -0.00(-0.02%) |
Sep 22, 2021 | 25.82 | 25.90 | 25.80 | 25.89 | 14,407 | +0.09(+0.34%) |
Sep 21, 2021 | 25.76 | 25.87 | 25.65 | 25.80 | 23,063 | +0.01(+0.04%) |
Sep 20, 2021 | 25.77 | 25.92 | 25.77 | 25.79 | 13,794 | -0.11(-0.44%) |
Sep 17, 2021 | 26.01 | 26.01 | 25.85 | 25.90 | 7,509 | +0.04(+0.17%) |
Sep 16, 2021 | 25.92 | 25.95 | 25.84 | 25.86 | 4,900 | -0.12(-0.44%) |
Sep 15, 2021 | 25.96 | 26.11 | 25.96 | 25.97 | 4,586 | +0.02(+0.07%) |
Sep 14, 2021 | 26.06 | 26.06 | 25.90 | 25.96 | 1,711 | -0.11(-0.44%) |
Sep 13, 2021 | 25.98 | 26.08 | 25.90 | 26.07 | 7,062 | +0.09(+0.34%) |
Sep 10, 2021 | 25.95 | 25.99 | 25.95 | 25.98 | 1,239 | +0.02(+0.08%) |
Sep 09, 2021 | 26.02 | 26.06 | 25.89 | 25.96 | 5,497 | -0.00(-0.02%) |
Sep 08, 2021 | 25.97 | 25.97 | 25.85 | 25.96 | 5,434 | -0.00(-0.02%) |
Sep 07, 2021 | 25.92 | 26.04 | 25.92 | 25.97 | 36,013 | +0.04(+0.14%) |
Sep 03, 2021 | 25.95 | 26.07 | 25.92 | 25.93 | 55,299 | -0.00(-0.02%) |
Sep 02, 2021 | 25.97 | 25.97 | 25.92 | 25.94 | 3,791 | -0.02(-0.09%) |