Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.79 | 26.11 | 25.23 | 25.36 | 149,564 | -0.70(-2.69%) |
Nov 29, 2021 | 26.64 | 26.72 | 25.96 | 26.06 | 74,513 | -0.52(-1.96%) |
Nov 26, 2021 | 27.26 | 27.29 | 26.19 | 26.58 | 69,716 | -1.20(-4.32%) |
Nov 24, 2021 | 27.75 | 28.01 | 27.50 | 27.78 | 54,878 | +0.00(+0.00%) |
Nov 23, 2021 | 27.35 | 27.83 | 27.30 | 27.78 | 77,287 | +0.32(+1.17%) |
Nov 22, 2021 | 27.71 | 28.00 | 27.43 | 27.46 | 80,561 | -0.11(-0.40%) |
Nov 19, 2021 | 27.00 | 27.67 | 26.79 | 27.57 | 123,967 | +0.35(+1.29%) |
Nov 18, 2021 | 27.04 | 27.30 | 27.15 | 27.22 | 97,386 | +0.15(+0.55%) |
Nov 17, 2021 | 27.34 | 27.34 | 26.92 | 27.07 | 57,223 | -0.34(-1.24%) |
Nov 16, 2021 | 27.23 | 27.50 | 27.10 | 27.41 | 67,323 | +0.08(+0.29%) |
Nov 15, 2021 | 27.80 | 27.86 | 27.23 | 27.33 | 68,899 | -0.56(-2.01%) |
Nov 12, 2021 | 27.92 | 28.12 | 27.78 | 27.89 | 65,135 | -0.01(-0.04%) |
Nov 11, 2021 | 27.74 | 28.05 | 27.44 | 27.90 | 100,393 | -0.02(-0.07%) |
Nov 10, 2021 | 29.25 | 27.92 | 195,428 | +1.23(+4.61%) | ||
Nov 09, 2021 | 26.88 | 27.09 | 26.63 | 26.69 | 231,614 | -0.13(-0.48%) |
Nov 08, 2021 | 27.30 | 27.50 | 26.80 | 26.82 | 199,180 | -0.25(-0.92%) |
Nov 05, 2021 | 27.01 | 27.27 | 26.99 | 27.07 | 160,671 | +0.29(+1.08%) |
Nov 04, 2021 | 26.73 | 26.84 | 26.49 | 26.78 | 43,849 | +0.10(+0.37%) |
Nov 03, 2021 | 26.20 | 26.98 | 26.04 | 26.68 | 114,208 | +0.31(+1.18%) |
Nov 02, 2021 | 26.03 | 26.52 | 25.90 | 26.37 | 88,044 | +0.44(+1.70%) |
Nov 01, 2021 | 25.65 | 26.00 | 25.64 | 25.93 | 42,152 | +0.29(+1.13%) |
Oct 29, 2021 | 25.57 | 25.85 | 25.47 | 25.64 | 46,984 | -0.04(-0.16%) |
Oct 28, 2021 | 25.57 | 25.85 | 25.14 | 25.68 | 70,928 | +0.10(+0.39%) |
Oct 27, 2021 | 26.40 | 26.38 | 25.57 | 25.58 | 47,369 | -0.82(-3.11%) |
Oct 26, 2021 | 25.89 | 26.40 | 149,354 | +0.52(+2.01%) | ||
Oct 25, 2021 | 25.68 | 26.14 | 25.68 | 25.88 | 73,030 | +0.15(+0.58%) |
Oct 22, 2021 | 25.76 | 26.00 | 25.62 | 25.73 | 55,063 | -0.02(-0.08%) |
Oct 21, 2021 | 25.80 | 25.98 | 25.68 | 25.75 | 146,121 | +0.01(+0.04%) |
Oct 20, 2021 | 25.38 | 26.05 | 25.38 | 25.74 | 203,337 | +0.45(+1.78%) |
Oct 19, 2021 | 25.06 | 25.44 | 24.94 | 25.29 | 313,058 | +0.39(+1.57%) |
Oct 18, 2021 | 24.93 | 25.24 | 24.87 | 24.90 | 93,076 | -0.09(-0.36%) |
Oct 15, 2021 | 25.00 | 25.23 | 24.83 | 24.99 | 417,917 | +0.36(+1.46%) |
Oct 14, 2021 | 24.36 | 24.67 | 24.29 | 24.63 | 104,397 | +0.51(+2.11%) |
Oct 13, 2021 | 24.09 | 24.20 | 23.79 | 24.12 | 76,798 | +0.02(+0.08%) |
Oct 12, 2021 | 24.28 | 24.58 | 24.05 | 24.10 | 46,553 | -0.31(-1.27%) |
Oct 11, 2021 | 24.98 | 24.98 | 24.39 | 24.41 | 91,856 | -0.46(-1.85%) |
Oct 08, 2021 | 24.91 | 25.09 | 24.81 | 24.87 | 52,609 | -0.05(-0.20%) |
Oct 07, 2021 | 25.05 | 25.32 | 24.89 | 24.92 | 78,214 | +0.09(+0.36%) |
Oct 06, 2021 | 24.75 | 25.02 | 24.65 | 24.83 | 77,919 | -0.17(-0.68%) |
Oct 05, 2021 | 24.91 | 25.05 | 24.85 | 25.00 | 66,968 | +0.35(+1.42%) |
Oct 04, 2021 | 24.87 | 25.21 | 24.39 | 24.65 | 83,601 | -0.36(-1.44%) |
Oct 01, 2021 | 25.02 | 25.30 | 24.89 | 25.01 | 70,338 | +0.14(+0.56%) |
Sep 30, 2021 | 25.28 | 25.40 | 24.88 | 24.87 | 49,281 | -0.28(-1.11%) |
Sep 29, 2021 | 25.20 | 25.47 | 24.87 | 25.15 | 91,718 | +0.09(+0.36%) |
Sep 28, 2021 | 25.69 | 25.73 | 24.99 | 25.06 | 170,304 | -0.68(-2.64%) |
Sep 27, 2021 | 25.40 | 26.29 | 25.40 | 25.74 | 80,200 | +0.29(+1.14%) |
Sep 24, 2021 | 25.25 | 25.54 | 25.25 | 25.45 | 36,569 | +0.09(+0.35%) |
Sep 23, 2021 | 25.24 | 25.68 | 25.24 | 25.36 | 63,228 | +0.27(+1.08%) |
Sep 22, 2021 | 25.21 | 25.32 | 24.94 | 25.09 | 93,504 | +0.03(+0.12%) |
Sep 21, 2021 | 25.19 | 25.58 | 25.00 | 25.06 | 37,019 | -0.09(-0.36%) |
Sep 20, 2021 | 25.73 | 25.77 | 24.81 | 25.15 | 103,610 | -0.61(-2.37%) |
Sep 17, 2021 | 25.63 | 25.96 | 25.53 | 25.76 | 98,964 | -0.04(-0.16%) |
Sep 16, 2021 | 25.68 | 25.83 | 25.41 | 25.80 | 35,350 | +0.32(+1.26%) |
Sep 15, 2021 | 26.13 | 26.59 | 25.35 | 25.48 | 535,060 | -0.61(-2.34%) |
Sep 14, 2021 | 26.20 | 26.78 | 25.85 | 26.09 | 168,340 | -0.16(-0.61%) |
Sep 13, 2021 | 26.00 | 26.31 | 25.64 | 26.25 | 150,271 | +0.49(+1.90%) |
Sep 10, 2021 | 25.22 | 25.77 | 24.76 | 25.76 | 105,860 | +0.64(+2.55%) |
Sep 09, 2021 | 25.43 | 25.95 | 25.12 | 25.12 | 51,008 | -0.40(-1.57%) |
Sep 08, 2021 | 25.95 | 25.96 | 25.38 | 25.52 | 59,078 | -0.51(-1.96%) |
Sep 07, 2021 | 26.82 | 26.82 | 26.00 | 26.03 | 56,546 | -0.65(-2.44%) |
Sep 03, 2021 | 26.88 | 27.20 | 26.66 | 26.68 | 73,032 | -0.36(-1.33%) |
Sep 02, 2021 | 26.70 | 27.13 | 26.61 | 27.04 | 238,770 | +0.30(+1.12%) |