Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.35 | 24.53 | 24.33 | 24.51 | 159,342 | +0.21(+0.86%) |
Nov 29, 2021 | 24.31 | 24.35 | 24.21 | 24.30 | 59,847 | +0.16(+0.66%) |
Nov 26, 2021 | 24.10 | 24.20 | 24.03 | 24.14 | 15,300 | +0.00(+0.00%) |
Nov 24, 2021 | 24.09 | 24.18 | 24.05 | 24.14 | 22,214 | -0.19(-0.78%) |
Nov 23, 2021 | 24.38 | 24.41 | 24.23 | 24.33 | 92,640 | -0.26(-1.06%) |
Nov 22, 2021 | 24.39 | 24.75 | 24.39 | 24.59 | 37,499 | -0.01(-0.04%) |
Nov 19, 2021 | 24.62 | 24.77 | 24.57 | 24.60 | 34,078 | -0.35(-1.40%) |
Nov 18, 2021 | 24.94 | 24.99 | 24.95 | 24.95 | 37,246 | -0.20(-0.81%) |
Nov 17, 2021 | 25.13 | 25.19 | 25.10 | 25.16 | 22,074 | +0.04(+0.14%) |
Nov 16, 2021 | 25.33 | 25.35 | 25.12 | 25.12 | 51,566 | -0.30(-1.18%) |
Nov 15, 2021 | 25.60 | 25.66 | 25.40 | 25.42 | 29,840 | +0.10(+0.39%) |
Nov 12, 2021 | 25.41 | 25.43 | 25.31 | 25.32 | 22,465 | -0.22(-0.86%) |
Nov 11, 2021 | 25.58 | 25.61 | 25.49 | 25.54 | 26,552 | -0.03(-0.12%) |
Nov 10, 2021 | 25.83 | 25.57 | 50,920 | -0.35(-1.36%) | ||
Nov 09, 2021 | 25.95 | 26.03 | 25.88 | 25.92 | 37,050 | -0.11(-0.41%) |
Nov 08, 2021 | 26.02 | 26.05 | 25.79 | 26.03 | 26,576 | +0.02(+0.08%) |
Nov 05, 2021 | 25.84 | 26.01 | 25.71 | 26.01 | 11,141 | -0.39(-1.48%) |
Nov 04, 2021 | 26.44 | 26.68 | 26.20 | 26.40 | 36,074 | -0.75(-2.76%) |
Nov 03, 2021 | 26.95 | 27.16 | 26.80 | 27.15 | 16,182 | +0.47(+1.78%) |
Nov 02, 2021 | 26.79 | 26.79 | 26.49 | 26.68 | 19,725 | +0.12(+0.43%) |
Nov 01, 2021 | 26.53 | 26.60 | 26.47 | 26.56 | 40,775 | +0.00(+0.00%) |
Oct 29, 2021 | 26.59 | 26.64 | 26.38 | 26.56 | 31,250 | -0.53(-1.96%) |
Oct 28, 2021 | 26.95 | 27.35 | 26.95 | 27.09 | 26,848 | +0.13(+0.48%) |
Oct 27, 2021 | 27.07 | 27.07 | 26.92 | 26.96 | 25,943 | -0.14(-0.52%) |
Oct 26, 2021 | 27.13 | 27.10 | 15,964 | +0.20(+0.74%) | ||
Oct 25, 2021 | 26.85 | 27.14 | 26.76 | 26.90 | 16,255 | -0.16(-0.59%) |
Oct 22, 2021 | 27.00 | 27.16 | 26.95 | 27.06 | 18,164 | +0.56(+2.13%) |
Oct 21, 2021 | 26.54 | 26.56 | 26.47 | 26.50 | 30,752 | -0.08(-0.32%) |
Oct 20, 2021 | 26.45 | 26.59 | 26.45 | 26.58 | 16,308 | +0.05(+0.17%) |
Oct 19, 2021 | 26.54 | 26.59 | 26.45 | 26.53 | 22,886 | +0.18(+0.70%) |
Oct 18, 2021 | 26.32 | 26.35 | 26.24 | 26.35 | 59,433 | -0.16(-0.60%) |
Oct 15, 2021 | 26.50 | 26.51 | 26.29 | 26.51 | 21,307 | +0.03(+0.09%) |
Oct 14, 2021 | 26.51 | 26.53 | 26.40 | 26.48 | 19,110 | +0.27(+1.03%) |
Oct 13, 2021 | 26.11 | 26.26 | 25.98 | 26.21 | 21,149 | +0.02(+0.06%) |
Oct 12, 2021 | 26.10 | 26.31 | 26.10 | 26.20 | 22,030 | +0.27(+1.02%) |
Oct 11, 2021 | 26.02 | 26.10 | 25.93 | 25.93 | 18,461 | -0.09(-0.33%) |
Oct 08, 2021 | 26.03 | 26.09 | 25.97 | 26.02 | 29,489 | +0.26(+1.01%) |
Oct 07, 2021 | 25.82 | 26.19 | 25.67 | 25.76 | 30,850 | +0.08(+0.29%) |
Oct 06, 2021 | 25.65 | 25.94 | 25.14 | 25.68 | 19,119 | -0.31(-1.19%) |
Oct 05, 2021 | 25.95 | 26.26 | 25.73 | 26.00 | 31,832 | +0.23(+0.87%) |
Oct 04, 2021 | 25.84 | 25.89 | 25.37 | 25.77 | 22,743 | +0.27(+1.06%) |
Oct 01, 2021 | 25.19 | 25.62 | 25.14 | 25.50 | 46,094 | +0.77(+3.09%) |
Sep 30, 2021 | 24.67 | 24.83 | 24.64 | 24.73 | 55,800 | +0.04(+0.14%) |
Sep 29, 2021 | 24.76 | 24.87 | 24.67 | 24.70 | 25,750 | -0.11(-0.44%) |
Sep 28, 2021 | 24.95 | 24.99 | 24.62 | 24.81 | 58,493 | -0.50(-1.98%) |
Sep 27, 2021 | 25.24 | 25.34 | 25.17 | 25.31 | 26,826 | +0.08(+0.34%) |
Sep 24, 2021 | 25.19 | 25.27 | 25.10 | 25.23 | 29,236 | -0.15(-0.61%) |
Sep 23, 2021 | 25.31 | 25.54 | 25.31 | 25.38 | 23,510 | +0.29(+1.16%) |
Sep 22, 2021 | 25.21 | 25.33 | 25.07 | 25.09 | 36,041 | +0.08(+0.32%) |
Sep 21, 2021 | 24.98 | 25.07 | 24.90 | 25.01 | 40,744 | +0.23(+0.93%) |
Sep 20, 2021 | 24.78 | 24.87 | 24.59 | 24.78 | 27,746 | -0.47(-1.86%) |
Sep 17, 2021 | 25.49 | 25.49 | 25.19 | 25.25 | 36,257 | -0.44(-1.71%) |
Sep 16, 2021 | 25.66 | 25.82 | 25.57 | 25.69 | 29,991 | -0.19(-0.73%) |
Sep 15, 2021 | 25.82 | 25.90 | 25.70 | 25.88 | 17,895 | +0.10(+0.39%) |
Sep 14, 2021 | 26.10 | 26.14 | 25.70 | 25.78 | 35,710 | -0.25(-0.96%) |
Sep 13, 2021 | 26.08 | 26.11 | 25.98 | 26.03 | 24,152 | +0.12(+0.46%) |
Sep 10, 2021 | 26.06 | 26.10 | 25.61 | 25.91 | 20,954 | +0.11(+0.43%) |
Sep 09, 2021 | 25.71 | 26.11 | 25.68 | 25.80 | 26,542 | +0.03(+0.12%) |
Sep 08, 2021 | 25.82 | 25.82 | 25.65 | 25.77 | 30,821 | -0.11(-0.42%) |
Sep 07, 2021 | 25.86 | 25.94 | 25.83 | 25.88 | 12,662 | -0.07(-0.28%) |
Sep 03, 2021 | 25.93 | 26.05 | 25.90 | 25.95 | 10,937 | -0.13(-0.50%) |
Sep 02, 2021 | 26.12 | 26.14 | 26.01 | 26.08 | 15,069 | +0.24(+0.95%) |