Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.03 | 25.48 | 24.21 | 24.25 | 919,686 | -1.24(-4.85%) |
Nov 29, 2021 | 25.85 | 25.95 | 25.17 | 25.49 | 471,661 | -0.02(-0.07%) |
Nov 26, 2021 | 25.19 | 25.62 | 24.82 | 25.51 | 452,212 | -0.84(-3.20%) |
Nov 24, 2021 | 26.24 | 26.50 | 26.15 | 26.35 | 355,436 | -0.13(-0.48%) |
Nov 23, 2021 | 26.63 | 26.99 | 26.42 | 26.48 | 572,250 | -0.19(-0.72%) |
Nov 22, 2021 | 25.62 | 26.85 | 25.62 | 26.67 | 688,118 | +1.27(+5.01%) |
Nov 19, 2021 | 25.23 | 25.64 | 25.13 | 25.40 | 525,495 | -0.19(-0.75%) |
Nov 18, 2021 | 26.06 | 25.65 | 25.52 | 25.59 | 619,181 | -0.27(-1.03%) |
Nov 17, 2021 | 25.24 | 25.96 | 25.24 | 25.85 | 789,044 | +0.42(+1.66%) |
Nov 16, 2021 | 25.97 | 26.00 | 25.34 | 25.43 | 626,444 | -0.56(-2.15%) |
Nov 15, 2021 | 26.54 | 26.60 | 25.97 | 25.99 | 599,449 | -0.40(-1.53%) |
Nov 12, 2021 | 25.94 | 26.49 | 25.84 | 26.39 | 610,258 | +0.59(+2.27%) |
Nov 11, 2021 | 25.80 | 26.06 | 25.67 | 25.81 | 682,120 | -0.11(-0.42%) |
Nov 10, 2021 | 26.54 | 25.92 | 728,221 | -0.58(-2.18%) | ||
Nov 09, 2021 | 27.19 | 27.41 | 26.48 | 26.49 | 840,795 | -1.16(-4.20%) |
Nov 08, 2021 | 27.85 | 28.01 | 27.55 | 27.66 | 467,592 | +0.20(+0.73%) |
Nov 05, 2021 | 26.80 | 27.83 | 26.80 | 27.46 | 815,650 | +1.03(+3.88%) |
Nov 04, 2021 | 26.96 | 27.04 | 26.31 | 26.43 | 493,824 | -0.24(-0.89%) |
Nov 03, 2021 | 26.24 | 26.90 | 25.95 | 26.67 | 337,627 | +0.21(+0.80%) |
Nov 02, 2021 | 26.60 | 26.88 | 26.09 | 26.46 | 405,957 | -0.08(-0.31%) |
Nov 01, 2021 | 25.85 | 26.64 | 25.91 | 26.54 | 458,617 | +0.87(+3.39%) |
Oct 29, 2021 | 25.95 | 26.19 | 25.58 | 25.67 | 427,333 | -0.24(-0.92%) |
Oct 28, 2021 | 25.58 | 25.94 | 25.56 | 25.91 | 263,614 | +0.30(+1.18%) |
Oct 27, 2021 | 26.35 | 26.45 | 25.60 | 25.61 | 398,877 | -0.85(-3.22%) |
Oct 26, 2021 | 27.13 | 26.44 | 26.46 | 540,072 | -0.86(-3.15%) | |
Oct 25, 2021 | 27.35 | 27.63 | 27.09 | 27.32 | 741,644 | +0.16(+0.61%) |
Oct 22, 2021 | 26.55 | 27.53 | 26.19 | 27.15 | 902,219 | +0.81(+3.09%) |
Oct 21, 2021 | 27.46 | 28.09 | 25.97 | 26.34 | 993,696 | -0.69(-2.54%) |
Oct 20, 2021 | 26.33 | 27.07 | 26.12 | 27.03 | 539,002 | +0.72(+2.75%) |
Oct 19, 2021 | 26.67 | 26.67 | 26.14 | 26.30 | 434,715 | -0.28(-1.07%) |
Oct 18, 2021 | 26.70 | 26.70 | 26.41 | 26.59 | 312,705 | -0.20(-0.75%) |
Oct 15, 2021 | 26.94 | 27.17 | 26.59 | 26.79 | 473,186 | +0.35(+1.32%) |
Oct 14, 2021 | 26.37 | 26.53 | 26.03 | 26.44 | 461,187 | +0.34(+1.30%) |
Oct 13, 2021 | 26.10 | 26.25 | 25.89 | 26.10 | 548,969 | -0.03(-0.10%) |
Oct 12, 2021 | 25.99 | 26.38 | 25.94 | 26.13 | 424,970 | +0.05(+0.21%) |
Oct 11, 2021 | 25.98 | 26.48 | 25.80 | 26.07 | 385,138 | +0.26(+1.02%) |
Oct 08, 2021 | 25.66 | 26.05 | 25.53 | 25.81 | 340,015 | +0.04(+0.14%) |
Oct 07, 2021 | 25.76 | 26.13 | 25.66 | 25.77 | 487,655 | +0.15(+0.57%) |
Oct 06, 2021 | 25.17 | 25.63 | 24.93 | 25.63 | 427,266 | +0.05(+0.21%) |
Oct 05, 2021 | 25.66 | 25.86 | 25.30 | 25.57 | 331,985 | -0.03(-0.11%) |
Oct 04, 2021 | 25.29 | 25.70 | 25.12 | 25.60 | 468,776 | +0.29(+1.15%) |
Oct 01, 2021 | 24.84 | 25.64 | 24.53 | 25.31 | 460,251 | +0.63(+2.54%) |
Sep 30, 2021 | 25.48 | 25.60 | 24.68 | 24.68 | 592,011 | -0.69(-2.72%) |
Sep 29, 2021 | 25.59 | 25.71 | 25.12 | 25.37 | 427,547 | -0.06(-0.25%) |
Sep 28, 2021 | 25.66 | 25.86 | 25.40 | 25.44 | 444,152 | -0.23(-0.88%) |
Sep 27, 2021 | 25.12 | 25.86 | 25.07 | 25.66 | 335,150 | +0.75(+2.99%) |
Sep 24, 2021 | 24.93 | 25.12 | 24.69 | 24.92 | 269,929 | -0.07(-0.29%) |
Sep 23, 2021 | 24.79 | 25.15 | 24.76 | 24.99 | 533,779 | +0.45(+1.81%) |
Sep 22, 2021 | 24.45 | 24.93 | 24.39 | 24.55 | 421,264 | +0.36(+1.50%) |
Sep 21, 2021 | 24.22 | 24.29 | 23.79 | 24.18 | 844,945 | +0.05(+0.19%) |
Sep 20, 2021 | 23.63 | 24.19 | 23.18 | 24.14 | 897,036 | -0.23(-0.93%) |
Sep 17, 2021 | 24.55 | 24.72 | 23.91 | 24.37 | 3,047,823 | -0.16(-0.67%) |
Sep 16, 2021 | 25.16 | 25.21 | 24.29 | 24.53 | 939,997 | -0.48(-1.93%) |
Sep 15, 2021 | 24.80 | 25.07 | 24.59 | 25.01 | 891,341 | +0.15(+0.58%) |
Sep 14, 2021 | 25.84 | 25.84 | 24.82 | 24.87 | 634,948 | -0.90(-3.49%) |
Sep 13, 2021 | 26.12 | 26.12 | 25.33 | 25.76 | 736,057 | -0.07(-0.28%) |
Sep 10, 2021 | 26.34 | 26.58 | 25.83 | 25.84 | 857,671 | -0.28(-1.08%) |
Sep 09, 2021 | 25.89 | 26.49 | 25.42 | 26.12 | 1,009,245 | +0.74(+2.94%) |
Sep 08, 2021 | 25.44 | 25.52 | 24.87 | 25.37 | 571,757 | -0.19(-0.75%) |
Sep 07, 2021 | 25.77 | 26.00 | 25.55 | 25.56 | 599,398 | -0.37(-1.44%) |
Sep 03, 2021 | 26.46 | 26.50 | 25.86 | 25.94 | 525,529 | -0.54(-2.03%) |
Sep 02, 2021 | 26.26 | 26.50 | 25.93 | 26.47 | 655,667 | +0.48(+1.85%) |