Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.49 | 24.49 | 24.38 | 24.49 | 1,277 | -0.25(-1.02%) |
Nov 29, 2021 | 24.76 | 24.96 | 24.74 | 24.74 | 2,492 | +0.07(+0.27%) |
Nov 26, 2021 | 24.82 | 24.83 | 24.66 | 24.67 | 1,501 | -0.37(-1.49%) |
Nov 24, 2021 | 24.97 | 25.05 | 24.88 | 25.05 | 2,643 | -0.10(-0.40%) |
Nov 23, 2021 | 25.00 | 25.26 | 25.00 | 25.15 | 2,203 | +0.02(+0.06%) |
Nov 22, 2021 | 25.07 | 25.37 | 25.07 | 25.13 | 3,651 | -0.04(-0.18%) |
Nov 19, 2021 | 25.21 | 25.21 | 25.18 | 25.18 | 1,472 | -0.06(-0.26%) |
Nov 18, 2021 | 25.23 | 25.24 | 25.24 | 25.24 | 1,897 | -0.02(-0.08%) |
Nov 17, 2021 | 25.30 | 25.37 | 24.76 | 25.26 | 2,315 | -0.05(-0.21%) |
Nov 16, 2021 | 25.40 | 25.41 | 25.31 | 25.31 | 5,097 | +0.10(+0.41%) |
Nov 15, 2021 | 25.31 | 25.54 | 25.20 | 25.21 | 2,325 | +0.08(+0.33%) |
Nov 12, 2021 | 25.32 | 25.32 | 25.13 | 25.13 | 1,788 | -0.19(-0.75%) |
Nov 11, 2021 | 25.21 | 25.32 | 25.21 | 25.32 | 747 | -0.01(-0.02%) |
Nov 10, 2021 | 25.39 | 25.32 | 1,013 | -0.06(-0.25%) | ||
Nov 09, 2021 | 25.44 | 25.44 | 25.21 | 25.38 | 1,338 | -0.03(-0.14%) |
Nov 08, 2021 | 25.39 | 25.47 | 25.25 | 25.42 | 2,446 | +0.02(+0.10%) |
Nov 05, 2021 | 25.41 | 25.41 | 25.39 | 25.39 | 1,288 | -0.01(-0.04%) |
Nov 04, 2021 | 25.43 | 25.69 | 25.21 | 25.40 | 3,393 | -0.13(-0.50%) |
Nov 03, 2021 | 25.52 | 25.53 | 25.52 | 25.53 | 682 | -0.00(-0.01%) |
Nov 02, 2021 | 25.54 | 25.56 | 25.34 | 25.54 | 2,133 | -0.22(-0.85%) |
Nov 01, 2021 | 25.59 | 25.76 | 25.56 | 25.76 | 3,594 | +0.16(+0.64%) |
Oct 29, 2021 | 25.50 | 25.66 | 25.49 | 25.59 | 2,479 | +0.01(+0.05%) |
Oct 28, 2021 | 25.58 | 25.58 | 25.52 | 25.58 | 388 | +0.00(+0.01%) |
Oct 27, 2021 | 25.58 | 25.76 | 25.58 | 25.58 | 1,483 | -0.24(-0.94%) |
Oct 26, 2021 | 25.81 | 25.82 | 25.82 | 661 | +0.06(+0.24%) | |
Oct 25, 2021 | 25.57 | 25.76 | 25.54 | 25.76 | 1,510 | +0.13(+0.50%) |
Oct 22, 2021 | 25.63 | 25.63 | 25.63 | 25.63 | 298 | -0.13(-0.50%) |
Oct 21, 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 96 | -0.01(-0.05%) |
Oct 20, 2021 | 25.63 | 25.77 | 25.04 | 25.77 | 52,937 | -0.03(-0.10%) |
Oct 19, 2021 | 25.81 | 26.00 | 25.80 | 25.80 | 1,814 | +0.30(+1.18%) |
Oct 18, 2021 | 25.57 | 25.57 | 25.47 | 25.50 | 4,195 | -0.13(-0.51%) |
Oct 15, 2021 | 25.48 | 25.88 | 25.48 | 25.63 | 2,598 | +0.07(+0.29%) |
Oct 14, 2021 | 25.31 | 25.79 | 25.31 | 25.55 | 1,586 | +0.35(+1.38%) |
Oct 13, 2021 | 24.91 | 25.26 | 24.91 | 25.21 | 1,210 | -0.04(-0.16%) |
Oct 12, 2021 | 25.26 | 25.26 | 25.25 | 25.25 | 525 | +0.05(+0.22%) |
Oct 11, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 854 | +0.09(+0.34%) |
Oct 08, 2021 | 24.94 | 25.19 | 24.94 | 25.10 | 1,120 | +0.16(+0.65%) |
Oct 07, 2021 | 24.94 | 24.94 | 24.85 | 24.94 | 2,003 | +0.14(+0.56%) |
Oct 06, 2021 | 24.83 | 24.94 | 24.80 | 24.80 | 3,364 | -0.12(-0.48%) |
Oct 05, 2021 | 24.94 | 24.95 | 24.92 | 24.92 | 5,325 | -0.06(-0.24%) |
Oct 04, 2021 | 25.07 | 25.19 | 24.83 | 24.98 | 5,670 | +0.02(+0.08%) |
Oct 01, 2021 | 24.87 | 25.08 | 24.77 | 24.96 | 34,055 | +0.14(+0.56%) |
Sep 30, 2021 | 25.00 | 25.00 | 24.64 | 24.82 | 1,558 | +0.13(+0.52%) |
Sep 29, 2021 | 24.99 | 24.99 | 24.69 | 24.69 | 1,267 | -0.16(-0.64%) |
Sep 28, 2021 | 24.85 | 24.85 | 24.73 | 24.85 | 1,667 | -0.03(-0.14%) |
Sep 27, 2021 | 24.82 | 24.89 | 24.82 | 24.89 | 481 | +0.08(+0.32%) |
Sep 24, 2021 | 24.89 | 24.90 | 24.81 | 24.81 | 1,031 | -0.02(-0.06%) |
Sep 23, 2021 | 24.64 | 24.91 | 24.64 | 24.82 | 2,709 | +0.24(+0.99%) |
Sep 22, 2021 | 24.60 | 24.60 | 24.56 | 24.58 | 2,378 | +0.27(+1.13%) |
Sep 21, 2021 | 24.51 | 24.81 | 24.23 | 24.31 | 5,654 | -0.32(-1.29%) |
Sep 20, 2021 | 23.61 | 24.83 | 23.61 | 24.62 | 951 | -0.14(-0.57%) |
Sep 17, 2021 | 24.64 | 24.76 | 24.64 | 24.76 | 1,438 | +0.00(+0.02%) |
Sep 16, 2021 | 24.85 | 24.86 | 24.76 | 24.76 | 1,030 | +0.01(+0.02%) |
Sep 15, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 298 | +0.11(+0.44%) |
Sep 14, 2021 | 24.65 | 24.83 | 24.65 | 24.64 | 1,481 | -0.10(-0.40%) |
Sep 13, 2021 | 24.79 | 24.86 | 24.56 | 24.74 | 1,960 | -0.06(-0.26%) |
Sep 10, 2021 | 24.67 | 24.81 | 24.67 | 24.81 | 439 | +0.06(+0.24%) |
Sep 09, 2021 | 25.03 | 25.03 | 24.75 | 24.75 | 809 | -0.02(-0.10%) |
Sep 08, 2021 | 24.74 | 25.03 | 24.59 | 24.77 | 1,644 | -0.04(-0.16%) |
Sep 07, 2021 | 24.63 | 24.97 | 24.63 | 24.81 | 2,617 | +0.12(+0.48%) |
Sep 03, 2021 | 24.70 | 25.06 | 24.61 | 24.69 | 103,208 | +0.10(+0.40%) |
Sep 02, 2021 | 24.67 | 24.67 | 24.60 | 24.60 | 2,307 | -0.03(-0.14%) |