Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.29 | 25.33 | 24.89 | 24.89 | 57,003 | -0.54(-2.12%) |
Nov 29, 2021 | 25.27 | 25.51 | 25.26 | 25.43 | 12,855 | +0.18(+0.71%) |
Nov 26, 2021 | 25.20 | 25.28 | 25.20 | 25.25 | 1,333 | -0.10(-0.39%) |
Nov 24, 2021 | 25.48 | 25.51 | 25.28 | 25.35 | 15,817 | -0.16(-0.63%) |
Nov 23, 2021 | 25.29 | 25.55 | 25.27 | 25.51 | 27,089 | +0.21(+0.83%) |
Nov 22, 2021 | 25.39 | 25.45 | 25.30 | 25.30 | 2,796 | -0.07(-0.28%) |
Nov 19, 2021 | 25.34 | 25.38 | 25.27 | 25.37 | 5,883 | -0.02(-0.08%) |
Nov 18, 2021 | 25.35 | 25.39 | 25.28 | 25.39 | 7,699 | +0.12(+0.47%) |
Nov 17, 2021 | 25.29 | 25.40 | 25.27 | 25.27 | 13,352 | -0.16(-0.63%) |
Nov 16, 2021 | 25.36 | 25.57 | 25.25 | 25.43 | 5,108 | +0.06(+0.24%) |
Nov 15, 2021 | 25.44 | 25.46 | 25.26 | 25.37 | 8,356 | -0.02(-0.08%) |
Nov 12, 2021 | 25.24 | 25.60 | 25.24 | 25.39 | 8,634 | +0.10(+0.38%) |
Nov 11, 2021 | 25.40 | 25.40 | 25.20 | 25.29 | 9,036 | -0.11(-0.42%) |
Nov 10, 2021 | 25.27 | 25.40 | 20,625 | -0.35(-1.36%) | ||
Nov 09, 2021 | 25.58 | 25.80 | 25.42 | 25.75 | 8,245 | -0.03(-0.12%) |
Nov 08, 2021 | 25.67 | 25.79 | 25.32 | 25.78 | 8,797 | +0.04(+0.16%) |
Nov 05, 2021 | 25.75 | 25.75 | 25.56 | 25.74 | 10,659 | -0.06(-0.23%) |
Nov 04, 2021 | 25.58 | 25.80 | 25.42 | 25.80 | 13,858 | +0.17(+0.66%) |
Nov 03, 2021 | 25.48 | 25.65 | 25.38 | 25.63 | 7,971 | +0.08(+0.31%) |
Nov 02, 2021 | 25.70 | 25.70 | 25.39 | 25.55 | 11,580 | -0.25(-0.97%) |
Nov 01, 2021 | 25.39 | 25.85 | 25.39 | 25.80 | 20,232 | +0.23(+0.90%) |
Oct 29, 2021 | 25.24 | 25.57 | 25.22 | 25.57 | 14,117 | +0.18(+0.71%) |
Oct 28, 2021 | 25.40 | 25.52 | 25.35 | 25.39 | 12,837 | -0.18(-0.70%) |
Oct 27, 2021 | 25.42 | 25.59 | 25.36 | 25.57 | 8,951 | +0.21(+0.85%) |
Oct 26, 2021 | 25.29 | 25.36 | 7,443 | -0.04(-0.18%) | ||
Oct 25, 2021 | 25.35 | 25.44 | 25.27 | 25.40 | 8,748 | +0.05(+0.20%) |
Oct 22, 2021 | 25.39 | 25.39 | 25.32 | 25.35 | 4,188 | -0.12(-0.47%) |
Oct 21, 2021 | 25.45 | 25.47 | 25.35 | 25.47 | 5,653 | -0.01(-0.04%) |
Oct 20, 2021 | 25.34 | 25.48 | 25.32 | 25.48 | 19,379 | +0.15(+0.59%) |
Oct 19, 2021 | 25.33 | 25.34 | 25.23 | 25.33 | 6,142 | -0.05(-0.20%) |
Oct 18, 2021 | 25.24 | 25.40 | 25.17 | 25.38 | 6,060 | -0.02(-0.08%) |
Oct 15, 2021 | 25.15 | 25.40 | 25.15 | 25.40 | 48,447 | +0.16(+0.63%) |
Oct 14, 2021 | 25.08 | 25.24 | 25.05 | 25.24 | 13,930 | +0.18(+0.72%) |
Oct 13, 2021 | 25.00 | 25.20 | 25.00 | 25.06 | 21,072 | -0.03(-0.12%) |
Oct 12, 2021 | 24.86 | 25.09 | 24.84 | 25.09 | 9,449 | +0.22(+0.88%) |
Oct 11, 2021 | 24.89 | 24.89 | 24.81 | 24.87 | 2,572 | -0.01(-0.04%) |
Oct 08, 2021 | 24.79 | 24.90 | 24.68 | 24.88 | 22,558 | +0.07(+0.28%) |
Oct 07, 2021 | 24.73 | 25.18 | 24.68 | 24.81 | 23,599 | +0.10(+0.40%) |
Oct 06, 2021 | 24.66 | 25.19 | 24.38 | 24.71 | 37,174 | +0.05(+0.20%) |
Oct 05, 2021 | 24.60 | 24.92 | 24.60 | 24.66 | 21,129 | +0.06(+0.24%) |
Oct 04, 2021 | 25.00 | 25.00 | 24.60 | 24.60 | 12,573 | -0.55(-2.19%) |
Oct 01, 2021 | 25.25 | 25.29 | 25.00 | 25.15 | 5,742 | -0.04(-0.15%) |
Sep 30, 2021 | 25.05 | 25.24 | 25.05 | 25.19 | 31,997 | +0.12(+0.48%) |
Sep 29, 2021 | 25.40 | 25.40 | 24.74 | 25.07 | 25,767 | +0.03(+0.14%) |
Sep 28, 2021 | 25.33 | 25.33 | 25.04 | 25.04 | 20,573 | -0.20(-0.81%) |
Sep 27, 2021 | 25.38 | 25.38 | 25.18 | 25.24 | 13,488 | -0.06(-0.24%) |
Sep 24, 2021 | 25.21 | 25.48 | 25.21 | 25.30 | 3,445 | -0.10(-0.39%) |
Sep 23, 2021 | 25.32 | 25.68 | 25.18 | 25.40 | 12,960 | -0.10(-0.39%) |
Sep 22, 2021 | 25.18 | 25.50 | 25.18 | 25.50 | 30,524 | +0.27(+1.09%) |
Sep 21, 2021 | 25.37 | 25.37 | 25.19 | 25.23 | 1,741 | -0.12(-0.49%) |
Sep 20, 2021 | 25.23 | 25.37 | 25.12 | 25.35 | 5,425 | +0.02(+0.08%) |
Sep 17, 2021 | 25.12 | 25.34 | 25.12 | 25.33 | 15,257 | +0.13(+0.52%) |
Sep 16, 2021 | 25.12 | 25.25 | 25.07 | 25.20 | 16,589 | -0.01(-0.04%) |
Sep 15, 2021 | 25.50 | 25.50 | 25.21 | 25.21 | 15,989 | -0.27(-1.05%) |
Sep 14, 2021 | 25.45 | 25.59 | 25.45 | 25.48 | 5,780 | +0.03(+0.11%) |
Sep 13, 2021 | 25.60 | 25.60 | 25.40 | 25.45 | 10,484 | -0.37(-1.43%) |
Sep 10, 2021 | 25.64 | 25.85 | 25.57 | 25.82 | 16,577 | +0.09(+0.35%) |
Sep 09, 2021 | 25.60 | 25.75 | 25.54 | 25.73 | 11,423 | -0.02(-0.08%) |
Sep 08, 2021 | 25.85 | 25.91 | 25.60 | 25.75 | 8,289 | -0.10(-0.39%) |
Sep 07, 2021 | 25.66 | 25.90 | 25.46 | 25.85 | 21,453 | +0.15(+0.58%) |
Sep 03, 2021 | 25.67 | 25.70 | 25.60 | 25.70 | 5,176 | +0.03(+0.12%) |
Sep 02, 2021 | 25.41 | 25.69 | 25.39 | 25.67 | 5,403 | +0.17(+0.67%) |