Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.80 | 23.97 | 23.70 | 23.24 | 149,058 | -0.56(-2.34%) |
Nov 29, 2021 | 24.03 | 24.03 | 23.67 | 23.80 | 78,734 | -0.08(-0.32%) |
Nov 26, 2021 | 24.01 | 24.01 | 23.67 | 23.87 | 37,256 | -0.33(-1.37%) |
Nov 24, 2021 | 24.31 | 24.35 | 24.09 | 24.20 | 67,322 | -0.14(-0.58%) |
Nov 23, 2021 | 24.70 | 24.71 | 24.09 | 24.35 | 58,961 | -0.31(-1.27%) |
Nov 22, 2021 | 25.12 | 25.26 | 24.66 | 24.66 | 94,143 | -0.47(-1.85%) |
Nov 19, 2021 | 25.28 | 25.38 | 25.01 | 25.12 | 76,248 | -0.11(-0.42%) |
Nov 18, 2021 | 25.27 | 25.26 | 25.16 | 25.23 | 71,432 | +0.06(+0.24%) |
Nov 17, 2021 | 25.22 | 25.49 | 25.13 | 25.17 | 64,637 | -0.05(-0.21%) |
Nov 16, 2021 | 25.19 | 25.25 | 25.12 | 25.22 | 48,756 | +0.05(+0.18%) |
Nov 15, 2021 | 25.15 | 25.35 | 25.10 | 25.18 | 42,636 | +0.03(+0.12%) |
Nov 12, 2021 | 25.09 | 25.80 | 25.07 | 25.15 | 70,693 | +0.04(+0.15%) |
Nov 11, 2021 | 25.09 | 25.38 | 24.94 | 25.11 | 52,746 | +0.13(+0.52%) |
Nov 10, 2021 | 25.25 | 24.98 | 74,979 | -0.37(-1.46%) | ||
Nov 09, 2021 | 25.46 | 25.46 | 25.16 | 25.35 | 60,095 | +0.02(+0.09%) |
Nov 08, 2021 | 25.33 | 25.50 | 25.26 | 25.33 | 92,422 | +0.11(+0.45%) |
Nov 05, 2021 | 25.20 | 25.25 | 25.17 | 25.21 | 40,475 | +0.10(+0.39%) |
Nov 04, 2021 | 25.11 | 25.22 | 25.01 | 25.11 | 88,943 | +0.08(+0.33%) |
Nov 03, 2021 | 25.02 | 25.11 | 24.98 | 25.03 | 45,000 | -0.02(-0.06%) |
Nov 02, 2021 | 24.99 | 25.11 | 24.98 | 25.05 | 66,578 | +0.15(+0.61%) |
Nov 01, 2021 | 24.76 | 24.89 | 24.70 | 24.89 | 35,844 | +0.20(+0.80%) |
Oct 29, 2021 | 24.62 | 24.80 | 24.62 | 24.70 | 22,374 | +0.07(+0.28%) |
Oct 28, 2021 | 24.44 | 24.69 | 24.44 | 24.63 | 41,913 | -0.02(-0.06%) |
Oct 27, 2021 | 24.68 | 24.70 | 24.56 | 24.64 | 51,398 | +0.02(+0.09%) |
Oct 26, 2021 | 24.67 | 24.72 | 24.62 | 77,144 | +0.04(+0.15%) | |
Oct 25, 2021 | 24.48 | 24.64 | 24.48 | 24.58 | 51,884 | +0.11(+0.47%) |
Oct 22, 2021 | 24.51 | 24.59 | 24.45 | 24.47 | 46,821 | +0.01(+0.03%) |
Oct 21, 2021 | 24.39 | 24.58 | 24.29 | 24.46 | 59,049 | +0.11(+0.47%) |
Oct 20, 2021 | 24.48 | 24.51 | 24.06 | 24.35 | 82,489 | -0.15(-0.62%) |
Oct 19, 2021 | 24.44 | 24.50 | 24.33 | 24.50 | 62,554 | +0.15(+0.62%) |
Oct 18, 2021 | 23.75 | 24.42 | 23.75 | 24.35 | 67,697 | +0.02(+0.06%) |
Oct 15, 2021 | 24.36 | 24.36 | 24.23 | 24.33 | 43,946 | +0.10(+0.41%) |
Oct 14, 2021 | 24.02 | 24.28 | 23.95 | 24.23 | 44,702 | +0.33(+1.40%) |
Oct 13, 2021 | 23.90 | 24.02 | 23.83 | 23.90 | 35,128 | +0.09(+0.38%) |
Oct 12, 2021 | 23.86 | 23.92 | 23.75 | 23.81 | 38,167 | +0.02(+0.10%) |
Oct 11, 2021 | 23.87 | 23.90 | 23.72 | 23.79 | 42,977 | -0.08(-0.35%) |
Oct 08, 2021 | 23.89 | 24.00 | 23.80 | 23.87 | 64,525 | +0.10(+0.43%) |
Oct 07, 2021 | 23.91 | 23.91 | 23.71 | 23.77 | 54,122 | +0.14(+0.57%) |
Oct 06, 2021 | 23.04 | 23.92 | 23.04 | 23.63 | 133,568 | +0.60(+2.59%) |
Oct 05, 2021 | 22.75 | 23.19 | 22.75 | 23.04 | 80,871 | +0.24(+1.06%) |
Oct 04, 2021 | 22.90 | 22.93 | 22.63 | 22.79 | 124,353 | -0.11(-0.46%) |
Oct 01, 2021 | 23.03 | 23.04 | 22.72 | 22.90 | 76,472 | -0.04(-0.16%) |
Sep 30, 2021 | 23.04 | 23.09 | 22.85 | 22.94 | 69,940 | -0.01(-0.03%) |
Sep 29, 2021 | 23.22 | 23.41 | 22.93 | 22.94 | 54,937 | -0.26(-1.11%) |
Sep 28, 2021 | 23.44 | 23.48 | 23.10 | 23.20 | 99,234 | -0.35(-1.50%) |
Sep 27, 2021 | 23.78 | 23.78 | 23.40 | 23.56 | 57,065 | -0.21(-0.89%) |
Sep 24, 2021 | 23.76 | 23.84 | 23.62 | 23.77 | 59,974 | +0.07(+0.29%) |
Sep 23, 2021 | 23.77 | 23.77 | 23.63 | 23.70 | 62,696 | +0.05(+0.19%) |
Sep 22, 2021 | 23.65 | 23.74 | 23.40 | 23.65 | 77,192 | +0.05(+0.22%) |
Sep 21, 2021 | 23.67 | 23.72 | 23.42 | 23.60 | 49,423 | +0.09(+0.38%) |
Sep 20, 2021 | 23.61 | 23.83 | 23.33 | 23.51 | 83,230 | -0.32(-1.33%) |
Sep 17, 2021 | 23.89 | 23.93 | 23.61 | 23.83 | 41,257 | -0.01(-0.03%) |
Sep 16, 2021 | 23.71 | 23.87 | 23.69 | 23.83 | 40,185 | +0.13(+0.54%) |
Sep 15, 2021 | 23.59 | 23.71 | 23.51 | 23.71 | 34,734 | +0.20(+0.83%) |
Sep 14, 2021 | 23.86 | 23.88 | 23.50 | 23.51 | 65,638 | -0.33(-1.38%) |
Sep 13, 2021 | 24.10 | 24.10 | 23.76 | 23.84 | 55,337 | -0.14(-0.58%) |
Sep 10, 2021 | 24.07 | 24.14 | 23.92 | 23.98 | 68,824 | -0.08(-0.33%) |
Sep 09, 2021 | 24.06 | 24.07 | 23.95 | 24.06 | 58,862 | +0.00(+0.00%) |
Sep 08, 2021 | 23.88 | 24.06 | 23.85 | 24.06 | 70,901 | +0.19(+0.79%) |
Sep 07, 2021 | 23.80 | 23.93 | 23.69 | 23.87 | 56,174 | +0.13(+0.54%) |
Sep 03, 2021 | 23.67 | 23.80 | 23.61 | 23.74 | 70,110 | +0.06(+0.25%) |
Sep 02, 2021 | 23.74 | 23.76 | 23.59 | 23.68 | 53,312 | +0.04(+0.16%) |