Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.89 | 26.10 | 25.54 | 25.84 | 20,326 | -0.21(-0.81%) |
Nov 29, 2021 | 26.29 | 26.29 | 25.96 | 26.05 | 8,961 | -0.02(-0.08%) |
Nov 26, 2021 | 26.04 | 26.18 | 25.95 | 26.08 | 27,411 | -0.54(-2.05%) |
Nov 24, 2021 | 26.31 | 26.62 | 26.24 | 26.62 | 11,626 | +0.17(+0.63%) |
Nov 23, 2021 | 26.47 | 26.56 | 26.27 | 26.45 | 16,177 | -0.34(-1.26%) |
Nov 22, 2021 | 27.31 | 27.31 | 26.61 | 26.79 | 13,631 | -0.68(-2.49%) |
Nov 19, 2021 | 27.56 | 27.77 | 27.44 | 27.47 | 62,191 | -0.25(-0.89%) |
Nov 18, 2021 | 27.84 | 27.79 | 27.71 | 27.72 | 9,065 | -0.27(-0.95%) |
Nov 17, 2021 | 28.35 | 28.35 | 27.92 | 27.98 | 7,434 | -0.49(-1.72%) |
Nov 16, 2021 | 28.56 | 28.67 | 28.38 | 28.48 | 57,306 | +0.11(+0.39%) |
Nov 15, 2021 | 28.67 | 28.67 | 28.19 | 28.36 | 20,446 | -0.22(-0.77%) |
Nov 12, 2021 | 28.25 | 28.60 | 28.20 | 28.58 | 23,908 | +0.42(+1.50%) |
Nov 11, 2021 | 27.76 | 28.36 | 27.76 | 28.16 | 14,706 | +0.92(+3.39%) |
Nov 10, 2021 | 27.37 | 27.24 | 23,131 | -0.13(-0.47%) | ||
Nov 09, 2021 | 27.35 | 27.58 | 27.21 | 27.37 | 17,564 | +0.41(+1.50%) |
Nov 08, 2021 | 26.79 | 27.06 | 26.72 | 26.96 | 24,178 | +0.27(+1.00%) |
Nov 05, 2021 | 26.81 | 26.87 | 26.54 | 26.69 | 18,129 | +0.03(+0.13%) |
Nov 04, 2021 | 26.76 | 26.88 | 26.57 | 26.66 | 29,260 | -0.20(-0.73%) |
Nov 03, 2021 | 26.54 | 26.88 | 26.54 | 26.86 | 12,551 | +0.18(+0.66%) |
Nov 02, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 22,658 | -0.29(-1.07%) |
Nov 01, 2021 | 26.33 | 26.97 | 26.13 | 26.97 | 22,001 | +0.84(+3.21%) |
Oct 29, 2021 | 26.29 | 26.39 | 26.04 | 26.13 | 23,386 | -0.32(-1.22%) |
Oct 28, 2021 | 26.26 | 26.45 | 26.13 | 26.45 | 11,608 | +0.17(+0.63%) |
Oct 27, 2021 | 26.34 | 26.55 | 26.29 | 26.29 | 12,810 | -0.15(-0.56%) |
Oct 26, 2021 | 26.89 | 26.43 | 21,664 | -0.25(-0.92%) | ||
Oct 25, 2021 | 26.73 | 26.76 | 26.46 | 26.68 | 17,988 | +0.05(+0.18%) |
Oct 22, 2021 | 26.88 | 27.01 | 26.59 | 26.63 | 15,349 | -0.07(-0.26%) |
Oct 21, 2021 | 26.48 | 26.81 | 26.48 | 26.70 | 16,889 | +0.10(+0.37%) |
Oct 20, 2021 | 26.80 | 26.81 | 26.54 | 26.60 | 17,076 | -0.07(-0.27%) |
Oct 19, 2021 | 26.29 | 26.67 | 26.29 | 26.67 | 8,643 | +0.59(+2.26%) |
Oct 18, 2021 | 25.84 | 26.21 | 25.84 | 26.08 | 16,497 | +0.24(+0.91%) |
Oct 15, 2021 | 25.93 | 25.93 | 25.79 | 25.84 | 12,138 | -0.10(-0.40%) |
Oct 14, 2021 | 26.07 | 26.07 | 25.81 | 25.95 | 13,827 | -0.03(-0.13%) |
Oct 13, 2021 | 25.69 | 26.02 | 25.69 | 25.98 | 9,615 | +0.48(+1.89%) |
Oct 12, 2021 | 25.54 | 25.63 | 25.44 | 25.50 | 8,173 | +0.06(+0.23%) |
Oct 11, 2021 | 25.54 | 25.76 | 25.44 | 25.44 | 14,671 | -0.07(-0.27%) |
Oct 08, 2021 | 25.47 | 25.69 | 25.46 | 25.51 | 10,159 | +0.12(+0.46%) |
Oct 07, 2021 | 24.88 | 25.53 | 24.88 | 25.39 | 14,989 | +0.96(+3.94%) |
Oct 06, 2021 | 24.28 | 24.53 | 24.22 | 24.43 | 23,642 | -0.28(-1.11%) |
Oct 05, 2021 | 24.47 | 24.80 | 24.47 | 24.71 | 12,354 | +0.26(+1.04%) |
Oct 04, 2021 | 24.75 | 24.75 | 24.38 | 24.45 | 20,326 | -0.57(-2.28%) |
Oct 01, 2021 | 25.13 | 25.15 | 24.80 | 25.02 | 21,723 | -0.21(-0.82%) |
Sep 30, 2021 | 25.05 | 25.31 | 25.05 | 25.23 | 19,337 | +0.39(+1.58%) |
Sep 29, 2021 | 25.16 | 25.25 | 24.83 | 24.83 | 16,342 | -0.29(-1.17%) |
Sep 28, 2021 | 25.54 | 25.62 | 25.12 | 25.13 | 32,281 | -0.78(-2.99%) |
Sep 27, 2021 | 25.73 | 25.94 | 25.63 | 25.90 | 12,131 | -0.10(-0.38%) |
Sep 24, 2021 | 25.97 | 26.04 | 25.84 | 26.00 | 13,611 | -0.19(-0.71%) |
Sep 23, 2021 | 26.00 | 26.20 | 26.00 | 26.19 | 28,722 | +0.42(+1.64%) |
Sep 22, 2021 | 25.58 | 25.88 | 25.58 | 25.77 | 8,183 | +0.28(+1.12%) |
Sep 21, 2021 | 25.69 | 25.69 | 25.44 | 25.48 | 9,041 | -0.01(-0.04%) |
Sep 20, 2021 | 25.82 | 25.90 | 25.31 | 25.49 | 23,854 | -0.94(-3.57%) |
Sep 17, 2021 | 26.53 | 26.55 | 26.31 | 26.43 | 18,897 | -0.17(-0.63%) |
Sep 16, 2021 | 26.50 | 26.64 | 26.35 | 26.60 | 11,575 | -0.16(-0.60%) |
Sep 15, 2021 | 26.73 | 26.77 | 26.53 | 26.76 | 38,659 | -0.07(-0.28%) |
Sep 14, 2021 | 27.01 | 27.03 | 26.80 | 26.84 | 12,964 | -0.21(-0.76%) |
Sep 13, 2021 | 27.20 | 27.21 | 26.87 | 27.04 | 40,236 | -0.18(-0.65%) |
Sep 10, 2021 | 27.48 | 27.48 | 27.22 | 27.22 | 24,902 | -0.27(-1.00%) |
Sep 09, 2021 | 27.43 | 27.67 | 27.35 | 27.49 | 30,628 | -0.39(-1.41%) |
Sep 08, 2021 | 28.21 | 28.21 | 27.73 | 27.89 | 15,573 | -0.56(-1.97%) |
Sep 07, 2021 | 28.44 | 28.61 | 28.40 | 28.45 | 14,174 | +0.07(+0.24%) |
Sep 03, 2021 | 28.25 | 28.45 | 28.23 | 28.38 | 9,694 | +0.17(+0.59%) |
Sep 02, 2021 | 28.22 | 28.37 | 28.13 | 28.21 | 14,160 | +0.12(+0.42%) |