Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.01 | 26.05 | 25.90 | 25.91 | 28,059 | -0.10(-0.39%) |
Nov 29, 2021 | 26.01 | 26.01 | 25.96 | 26.01 | 17,795 | +0.01(+0.03%) |
Nov 26, 2021 | 25.96 | 26.05 | 25.88 | 26.00 | 7,118 | -0.02(-0.07%) |
Nov 24, 2021 | 25.90 | 26.02 | 25.79 | 26.02 | 4,565 | +0.18(+0.69%) |
Nov 23, 2021 | 25.85 | 25.85 | 25.80 | 25.84 | 9,389 | +0.03(+0.13%) |
Nov 22, 2021 | 25.89 | 25.99 | 25.76 | 25.80 | 12,739 | +0.07(+0.26%) |
Nov 19, 2021 | 25.70 | 25.76 | 25.65 | 25.74 | 3,858 | +0.08(+0.33%) |
Nov 18, 2021 | 25.65 | 25.66 | 25.65 | 25.65 | 8,451 | +0.02(+0.07%) |
Nov 17, 2021 | 25.85 | 25.85 | 25.63 | 25.63 | 8,182 | -0.22(-0.85%) |
Nov 16, 2021 | 25.82 | 25.90 | 25.64 | 25.85 | 33,051 | +0.21(+0.83%) |
Nov 15, 2021 | 26.02 | 26.02 | 25.62 | 25.64 | 49,600 | -0.23(-0.89%) |
Nov 12, 2021 | 26.13 | 26.19 | 25.80 | 25.87 | 54,082 | -0.23(-0.88%) |
Nov 11, 2021 | 26.08 | 26.23 | 26.04 | 26.10 | 10,598 | -0.03(-0.13%) |
Nov 10, 2021 | 26.19 | 26.13 | 17,524 | -0.09(-0.36%) | ||
Nov 09, 2021 | 26.19 | 26.28 | 26.18 | 26.23 | 4,892 | -0.06(-0.22%) |
Nov 08, 2021 | 26.30 | 26.30 | 26.17 | 26.29 | 13,001 | +0.03(+0.13%) |
Nov 05, 2021 | 26.35 | 26.35 | 26.23 | 26.25 | 17,139 | +0.04(+0.16%) |
Nov 04, 2021 | 26.30 | 26.39 | 26.18 | 26.21 | 27,001 | -0.09(-0.36%) |
Nov 03, 2021 | 26.29 | 26.30 | 26.17 | 26.30 | 9,544 | +0.02(+0.06%) |
Nov 02, 2021 | 26.30 | 26.30 | 26.23 | 26.29 | 14,403 | +0.07(+0.26%) |
Nov 01, 2021 | 25.88 | 26.22 | 25.82 | 26.22 | 22,528 | +0.25(+0.98%) |
Oct 29, 2021 | 25.71 | 26.00 | 25.67 | 25.96 | 14,535 | +0.25(+0.96%) |
Oct 28, 2021 | 25.79 | 26.00 | 25.67 | 25.72 | 7,306 | -0.03(-0.10%) |
Oct 27, 2021 | 25.97 | 25.97 | 25.72 | 25.74 | 7,437 | -0.09(-0.34%) |
Oct 26, 2021 | 25.88 | 25.83 | 4,227 | +0.08(+0.31%) | ||
Oct 25, 2021 | 25.74 | 25.85 | 25.67 | 25.75 | 27,282 | -0.08(-0.30%) |
Oct 22, 2021 | 26.01 | 26.01 | 25.78 | 25.83 | 19,265 | -0.06(-0.23%) |
Oct 21, 2021 | 25.89 | 25.96 | 25.88 | 25.89 | 6,862 | -0.01(-0.03%) |
Oct 20, 2021 | 25.96 | 25.96 | 25.83 | 25.90 | 4,042 | +0.03(+0.10%) |
Oct 19, 2021 | 25.81 | 25.87 | 25.67 | 25.87 | 7,008 | +0.23(+0.89%) |
Oct 18, 2021 | 25.83 | 25.83 | 25.63 | 25.64 | 7,561 | -0.06(-0.23%) |
Oct 15, 2021 | 25.79 | 25.79 | 25.67 | 25.70 | 5,179 | -0.17(-0.66%) |
Oct 14, 2021 | 25.96 | 25.96 | 25.80 | 25.87 | 10,713 | +0.06(+0.23%) |
Oct 13, 2021 | 25.56 | 25.96 | 25.56 | 25.81 | 26,595 | +0.18(+0.70%) |
Oct 12, 2021 | 25.61 | 25.76 | 25.61 | 25.63 | 7,454 | -0.06(-0.23%) |
Oct 11, 2021 | 25.66 | 25.85 | 25.61 | 25.69 | 2,715 | +0.09(+0.36%) |
Oct 08, 2021 | 25.54 | 25.81 | 25.54 | 25.60 | 12,647 | -0.01(-0.03%) |
Oct 07, 2021 | 25.75 | 25.84 | 25.47 | 25.61 | 9,738 | -0.01(-0.04%) |
Oct 06, 2021 | 25.46 | 25.64 | 25.46 | 25.62 | 10,916 | +0.10(+0.40%) |
Oct 05, 2021 | 25.79 | 25.79 | 25.50 | 25.51 | 39,325 | -0.14(-0.53%) |
Oct 04, 2021 | 26.20 | 26.20 | 25.65 | 25.65 | 11,025 | -0.53(-2.01%) |
Oct 01, 2021 | 26.20 | 26.22 | 25.99 | 26.18 | 32,869 | -0.04(-0.16%) |
Sep 30, 2021 | 26.19 | 26.22 | 25.88 | 26.22 | 35,719 | +0.25(+0.95%) |
Sep 29, 2021 | 25.85 | 25.97 | 25.68 | 25.97 | 5,715 | +0.34(+1.32%) |
Sep 28, 2021 | 25.72 | 25.78 | 25.58 | 25.63 | 17,099 | -0.36(-1.40%) |
Sep 27, 2021 | 25.91 | 26.13 | 25.67 | 26.00 | 5,422 | +0.08(+0.29%) |
Sep 24, 2021 | 26.04 | 26.04 | 25.68 | 25.92 | 11,617 | -0.04(-0.16%) |
Sep 23, 2021 | 26.17 | 26.21 | 25.87 | 25.96 | 10,932 | -0.21(-0.81%) |
Sep 22, 2021 | 26.00 | 26.18 | 25.97 | 26.18 | 14,015 | +0.18(+0.69%) |
Sep 21, 2021 | 25.97 | 26.06 | 25.97 | 26.00 | 10,511 | -0.03(-0.13%) |
Sep 20, 2021 | 25.96 | 26.04 | 25.79 | 26.03 | 16,518 | -0.11(-0.42%) |
Sep 17, 2021 | 26.04 | 26.29 | 25.85 | 26.14 | 197,459 | +0.03(+0.13%) |
Sep 16, 2021 | 26.12 | 26.12 | 25.58 | 26.11 | 53,931 | +0.25(+0.95%) |
Sep 15, 2021 | 25.68 | 25.86 | 25.44 | 25.86 | 31,038 | +0.06(+0.23%) |
Sep 14, 2021 | 25.70 | 25.85 | 25.55 | 25.80 | 37,582 | +0.25(+0.98%) |
Sep 13, 2021 | 25.30 | 25.70 | 25.30 | 25.55 | 52,195 | +0.32(+1.26%) |
Sep 10, 2021 | 25.32 | 25.39 | 25.17 | 25.24 | 9,332 | -0.06(-0.22%) |
Sep 09, 2021 | 25.30 | 25.36 | 25.21 | 25.29 | 7,988 | +0.07(+0.29%) |
Sep 08, 2021 | 25.34 | 25.34 | 25.15 | 25.22 | 7,491 | +0.03(+0.10%) |
Sep 07, 2021 | 25.34 | 25.35 | 25.19 | 25.19 | 6,761 | -0.08(-0.30%) |
Sep 03, 2021 | 25.41 | 25.41 | 25.22 | 25.27 | 16,197 | -0.15(-0.59%) |
Sep 02, 2021 | 25.20 | 25.42 | 25.20 | 25.42 | 14,515 | +0.13(+0.49%) |