Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.41 | 25.62 | 24.74 | 25.01 | 450,677 | -0.51(-2.00%) |
Nov 29, 2021 | 25.50 | 25.81 | 24.96 | 25.52 | 149,047 | +0.37(+1.47%) |
Nov 26, 2021 | 25.34 | 25.95 | 24.96 | 25.15 | 121,618 | -0.83(-3.19%) |
Nov 24, 2021 | 25.39 | 26.05 | 25.00 | 25.98 | 92,185 | +0.31(+1.21%) |
Nov 23, 2021 | 25.71 | 25.99 | 25.15 | 25.67 | 169,543 | -0.09(-0.35%) |
Nov 22, 2021 | 27.16 | 27.32 | 25.70 | 25.76 | 165,292 | -1.25(-4.63%) |
Nov 19, 2021 | 26.74 | 27.66 | 26.57 | 27.01 | 153,931 | +0.11(+0.41%) |
Nov 18, 2021 | 27.27 | 26.95 | 26.71 | 26.90 | 126,701 | -0.44(-1.61%) |
Nov 17, 2021 | 27.34 | 27.69 | 27.05 | 27.34 | 135,751 | -0.22(-0.80%) |
Nov 16, 2021 | 26.98 | 27.64 | 26.82 | 27.56 | 130,412 | +0.38(+1.40%) |
Nov 15, 2021 | 27.09 | 27.23 | 26.79 | 27.18 | 168,528 | +0.33(+1.23%) |
Nov 12, 2021 | 26.87 | 27.14 | 26.79 | 26.85 | 91,305 | -0.08(-0.30%) |
Nov 11, 2021 | 27.00 | 27.26 | 26.51 | 26.93 | 100,643 | -0.09(-0.33%) |
Nov 10, 2021 | 26.25 | 27.02 | 163,229 | +0.86(+3.29%) | ||
Nov 09, 2021 | 24.75 | 26.36 | 23.62 | 26.16 | 438,118 | -0.41(-1.54%) |
Nov 08, 2021 | 25.83 | 26.65 | 25.80 | 26.57 | 105,715 | +0.93(+3.63%) |
Nov 05, 2021 | 25.80 | 25.98 | 25.40 | 25.64 | 134,746 | +0.18(+0.71%) |
Nov 04, 2021 | 25.60 | 25.88 | 25.16 | 25.46 | 129,839 | -0.04(-0.16%) |
Nov 03, 2021 | 25.15 | 25.75 | 25.01 | 25.50 | 103,396 | +0.24(+0.95%) |
Nov 02, 2021 | 25.60 | 25.74 | 25.01 | 25.26 | 90,536 | -0.36(-1.41%) |
Nov 01, 2021 | 25.72 | 25.51 | 25.32 | 25.62 | 107,461 | +0.11(+0.43%) |
Oct 29, 2021 | 24.55 | 25.54 | 24.37 | 25.51 | 168,843 | +0.53(+2.12%) |
Oct 28, 2021 | 25.33 | 25.45 | 24.65 | 24.98 | 152,454 | -0.47(-1.85%) |
Oct 27, 2021 | 27.15 | 27.23 | 25.28 | 25.45 | 272,958 | -1.77(-6.50%) |
Oct 26, 2021 | 26.97 | 27.22 | 322,085 | +0.34(+1.26%) | ||
Oct 25, 2021 | 26.83 | 27.17 | 26.53 | 26.88 | 112,391 | +0.08(+0.30%) |
Oct 22, 2021 | 26.59 | 26.85 | 26.43 | 26.80 | 61,315 | +0.07(+0.26%) |
Oct 21, 2021 | 26.89 | 27.10 | 26.61 | 26.73 | 61,400 | -0.17(-0.63%) |
Oct 20, 2021 | 26.89 | 27.24 | 26.59 | 26.90 | 60,939 | +0.15(+0.56%) |
Oct 19, 2021 | 26.94 | 27.13 | 26.47 | 26.75 | 107,025 | +0.00(+0.00%) |
Oct 18, 2021 | 25.89 | 26.77 | 25.89 | 26.75 | 95,960 | +0.71(+2.73%) |
Oct 15, 2021 | 27.02 | 27.02 | 26.04 | 26.04 | 106,744 | -0.46(-1.74%) |
Oct 14, 2021 | 26.45 | 26.62 | 26.17 | 26.50 | 73,791 | +0.43(+1.65%) |
Oct 13, 2021 | 26.07 | 26.49 | 26.02 | 26.07 | 61,740 | +0.13(+0.50%) |
Oct 12, 2021 | 25.77 | 26.18 | 25.67 | 25.94 | 68,665 | +0.22(+0.86%) |
Oct 11, 2021 | 25.99 | 26.50 | 25.70 | 25.72 | 64,970 | -0.44(-1.68%) |
Oct 08, 2021 | 26.61 | 26.80 | 26.08 | 26.16 | 59,298 | -0.50(-1.88%) |
Oct 07, 2021 | 26.01 | 26.96 | 26.00 | 26.66 | 83,892 | +0.83(+3.21%) |
Oct 06, 2021 | 25.33 | 25.92 | 25.33 | 25.83 | 85,621 | +0.13(+0.51%) |
Oct 05, 2021 | 25.53 | 25.81 | 25.30 | 25.70 | 89,384 | +0.40(+1.58%) |
Oct 04, 2021 | 25.69 | 25.76 | 24.92 | 25.30 | 125,456 | -0.38(-1.48%) |
Oct 01, 2021 | 25.50 | 26.20 | 25.16 | 25.68 | 167,018 | +0.45(+1.78%) |
Sep 30, 2021 | 26.07 | 26.20 | 25.20 | 25.23 | 109,321 | -0.57(-2.21%) |
Sep 29, 2021 | 26.30 | 26.40 | 25.70 | 25.80 | 106,594 | -0.23(-0.88%) |
Sep 28, 2021 | 26.49 | 26.49 | 25.90 | 26.03 | 121,480 | -0.82(-3.05%) |
Sep 27, 2021 | 26.25 | 27.12 | 25.91 | 26.85 | 148,095 | +0.58(+2.21%) |
Sep 24, 2021 | 26.23 | 26.58 | 26.05 | 26.27 | 60,043 | -0.28(-1.05%) |
Sep 23, 2021 | 26.74 | 26.79 | 26.46 | 26.55 | 73,223 | -0.05(-0.19%) |
Sep 22, 2021 | 26.29 | 26.92 | 26.01 | 26.60 | 129,539 | +0.43(+1.64%) |
Sep 21, 2021 | 26.32 | 26.84 | 25.92 | 26.17 | 198,996 | -0.07(-0.27%) |
Sep 20, 2021 | 28.26 | 28.55 | 26.23 | 26.24 | 315,823 | -2.02(-7.15%) |
Sep 17, 2021 | 27.50 | 29.42 | 27.41 | 28.26 | 697,623 | +1.29(+4.78%) |
Sep 16, 2021 | 27.18 | 27.38 | 26.90 | 26.97 | 176,789 | -0.13(-0.48%) |
Sep 15, 2021 | 26.59 | 27.13 | 26.59 | 27.10 | 142,539 | +0.32(+1.19%) |
Sep 14, 2021 | 26.99 | 27.10 | 26.52 | 26.78 | 141,137 | -0.15(-0.56%) |
Sep 13, 2021 | 26.88 | 27.33 | 26.37 | 26.93 | 156,822 | +0.11(+0.41%) |
Sep 10, 2021 | 25.84 | 27.00 | 25.69 | 26.82 | 249,680 | +1.19(+4.64%) |
Sep 09, 2021 | 25.57 | 26.00 | 25.57 | 25.63 | 96,801 | -0.19(-0.74%) |
Sep 08, 2021 | 25.63 | 26.10 | 25.07 | 25.82 | 182,545 | +0.00(+0.00%) |
Sep 07, 2021 | 27.05 | 27.12 | 25.81 | 25.82 | 144,230 | -1.30(-4.79%) |
Sep 03, 2021 | 26.44 | 27.13 | 26.44 | 27.12 | 169,592 | +0.58(+2.19%) |
Sep 02, 2021 | 26.20 | 26.87 | 26.15 | 26.54 | 115,681 | +0.50(+1.92%) |