Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.29 | 25.54 | 25.26 | 25.28 | 829,515 | -0.14(-0.56%) |
Nov 29, 2021 | 25.74 | 25.77 | 25.24 | 25.42 | 899,147 | -0.17(-0.66%) |
Nov 26, 2021 | 25.59 | 25.98 | 25.49 | 25.59 | 814,594 | -0.03(-0.13%) |
Nov 24, 2021 | 25.80 | 26.03 | 25.61 | 25.62 | 994,203 | -0.18(-0.71%) |
Nov 23, 2021 | 26.11 | 26.29 | 25.80 | 25.81 | 556,180 | -0.28(-1.06%) |
Nov 22, 2021 | 25.80 | 26.14 | 25.72 | 26.08 | 737,514 | +0.29(+1.11%) |
Nov 19, 2021 | 25.90 | 26.14 | 25.72 | 25.80 | 1,037,296 | -0.20(-0.77%) |
Nov 18, 2021 | 27.18 | 26.03 | 25.90 | 26.00 | 1,362,913 | -1.17(-4.29%) |
Nov 17, 2021 | 27.31 | 27.57 | 26.96 | 27.17 | 749,168 | -0.32(-1.16%) |
Nov 16, 2021 | 27.70 | 27.82 | 27.39 | 27.49 | 566,296 | -0.28(-1.00%) |
Nov 15, 2021 | 27.80 | 27.83 | 27.19 | 27.76 | 608,488 | +0.13(+0.49%) |
Nov 12, 2021 | 27.53 | 27.80 | 27.27 | 27.63 | 539,175 | +0.22(+0.80%) |
Nov 11, 2021 | 27.28 | 27.70 | 27.13 | 27.41 | 595,518 | +0.02(+0.06%) |
Nov 10, 2021 | 27.75 | 27.37 | 27.39 | 702,072 | -0.34(-1.24%) | |
Nov 09, 2021 | 28.43 | 28.43 | 27.65 | 27.74 | 787,132 | -0.57(-2.02%) |
Nov 08, 2021 | 27.96 | 28.59 | 27.81 | 28.31 | 1,279,435 | +0.44(+1.57%) |
Nov 05, 2021 | 25.63 | 28.30 | 25.63 | 27.87 | 2,049,134 | +0.60(+2.18%) |
Nov 04, 2021 | 27.53 | 28.11 | 26.92 | 27.28 | 1,534,547 | -0.62(-2.23%) |
Nov 03, 2021 | 26.19 | 28.06 | 26.16 | 27.90 | 3,466,027 | +1.75(+6.67%) |
Nov 02, 2021 | 25.31 | 26.23 | 25.07 | 26.15 | 1,203,861 | +0.76(+3.01%) |
Nov 01, 2021 | 24.71 | 25.56 | 24.70 | 25.39 | 886,201 | +0.69(+2.78%) |
Oct 29, 2021 | 24.79 | 24.89 | 24.57 | 24.70 | 600,175 | -0.03(-0.14%) |
Oct 28, 2021 | 24.45 | 24.78 | 24.38 | 24.73 | 457,727 | +0.29(+1.17%) |
Oct 27, 2021 | 24.85 | 24.93 | 24.36 | 24.45 | 506,121 | -0.28(-1.12%) |
Oct 26, 2021 | 24.67 | 24.73 | 423,208 | +0.11(+0.44%) | ||
Oct 25, 2021 | 24.44 | 24.73 | 24.15 | 24.62 | 589,519 | +0.21(+0.86%) |
Oct 22, 2021 | 24.57 | 24.77 | 24.36 | 24.41 | 532,064 | -0.18(-0.75%) |
Oct 21, 2021 | 24.79 | 25.02 | 24.55 | 24.59 | 420,810 | -0.18(-0.71%) |
Oct 20, 2021 | 24.57 | 25.00 | 24.55 | 24.77 | 581,721 | +0.22(+0.89%) |
Oct 19, 2021 | 24.57 | 24.57 | 24.23 | 24.55 | 472,862 | +0.07(+0.27%) |
Oct 18, 2021 | 24.25 | 24.63 | 24.15 | 24.48 | 537,717 | +0.31(+1.28%) |
Oct 15, 2021 | 24.75 | 24.82 | 24.15 | 24.17 | 749,870 | -0.55(-2.21%) |
Oct 14, 2021 | 24.81 | 24.87 | 24.58 | 24.72 | 423,369 | +0.05(+0.20%) |
Oct 13, 2021 | 24.74 | 24.88 | 24.54 | 24.67 | 418,630 | -0.11(-0.44%) |
Oct 12, 2021 | 24.72 | 24.90 | 24.57 | 24.78 | 465,906 | +0.13(+0.51%) |
Oct 11, 2021 | 24.50 | 24.78 | 24.42 | 24.65 | 386,362 | +0.17(+0.69%) |
Oct 08, 2021 | 24.67 | 24.81 | 24.46 | 24.48 | 444,850 | -0.18(-0.75%) |
Oct 07, 2021 | 24.70 | 25.04 | 24.61 | 24.67 | 811,940 | -0.11(-0.44%) |
Oct 06, 2021 | 24.85 | 24.88 | 24.47 | 24.78 | 557,882 | -0.10(-0.40%) |
Oct 05, 2021 | 25.08 | 25.18 | 24.63 | 24.88 | 894,015 | -0.39(-1.56%) |
Oct 04, 2021 | 25.09 | 25.66 | 25.09 | 25.27 | 986,858 | +0.08(+0.30%) |
Oct 01, 2021 | 25.34 | 25.48 | 25.09 | 25.20 | 730,209 | +0.12(+0.47%) |
Sep 30, 2021 | 26.08 | 26.08 | 25.08 | 25.08 | 1,101,779 | -1.05(-4.01%) |
Sep 29, 2021 | 25.15 | 26.16 | 25.15 | 26.13 | 752,601 | +0.91(+3.61%) |
Sep 28, 2021 | 25.50 | 25.63 | 25.13 | 25.22 | 705,992 | -0.21(-0.84%) |
Sep 27, 2021 | 24.92 | 25.84 | 24.84 | 25.43 | 1,249,193 | +0.72(+2.91%) |
Sep 24, 2021 | 24.89 | 25.07 | 24.70 | 24.71 | 591,031 | -0.17(-0.70%) |
Sep 23, 2021 | 25.01 | 25.23 | 24.74 | 24.89 | 649,777 | -0.10(-0.40%) |
Sep 22, 2021 | 25.03 | 25.23 | 24.93 | 24.99 | 666,137 | +0.10(+0.40%) |
Sep 21, 2021 | 24.75 | 25.01 | 24.56 | 24.89 | 674,224 | +0.21(+0.84%) |
Sep 20, 2021 | 24.61 | 24.78 | 24.45 | 24.68 | 867,184 | -0.10(-0.40%) |
Sep 17, 2021 | 24.40 | 24.92 | 24.28 | 24.78 | 1,637,416 | +0.45(+1.87%) |
Sep 16, 2021 | 24.33 | 24.53 | 23.98 | 24.32 | 832,196 | +0.00(+0.00%) |
Sep 15, 2021 | 24.42 | 24.54 | 24.23 | 24.32 | 720,183 | -0.09(-0.37%) |
Sep 14, 2021 | 24.40 | 24.42 | 24.05 | 24.42 | 577,392 | +0.07(+0.27%) |
Sep 13, 2021 | 24.74 | 24.99 | 24.34 | 24.35 | 1,178,870 | -0.40(-1.63%) |
Sep 10, 2021 | 24.65 | 24.88 | 24.42 | 24.75 | 525,753 | +0.03(+0.13%) |
Sep 09, 2021 | 25.08 | 25.08 | 24.63 | 24.72 | 803,902 | -0.50(-2.00%) |
Sep 08, 2021 | 24.86 | 25.37 | 24.82 | 25.22 | 633,476 | +0.36(+1.46%) |
Sep 07, 2021 | 25.04 | 25.19 | 24.74 | 24.86 | 700,255 | -0.34(-1.34%) |
Sep 03, 2021 | 25.09 | 25.26 | 25.01 | 25.20 | 509,565 | +0.06(+0.23%) |
Sep 02, 2021 | 25.05 | 25.32 | 25.03 | 25.14 | 715,495 | +0.21(+0.83%) |