Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.45 | 24.97 | 24.45 | 24.80 | 459,354 | +0.29(+1.17%) |
Nov 29, 2021 | 24.31 | 24.61 | 24.24 | 24.52 | 22,575 | +0.34(+1.39%) |
Nov 26, 2021 | 24.55 | 24.74 | 24.16 | 24.18 | 25,926 | -0.90(-3.59%) |
Nov 24, 2021 | 24.99 | 25.12 | 24.91 | 25.08 | 25,398 | +0.10(+0.38%) |
Nov 23, 2021 | 24.89 | 25.08 | 24.80 | 24.99 | 319,923 | +0.17(+0.70%) |
Nov 22, 2021 | 25.31 | 25.31 | 23.80 | 24.81 | 141,958 | -0.66(-2.61%) |
Nov 19, 2021 | 25.57 | 25.58 | 25.46 | 25.48 | 17,932 | -0.16(-0.62%) |
Nov 18, 2021 | 25.45 | 25.64 | 25.51 | 25.64 | 387,041 | +0.03(+0.10%) |
Nov 17, 2021 | 25.90 | 25.96 | 25.40 | 25.61 | 16,902 | -0.23(-0.91%) |
Nov 16, 2021 | 26.03 | 26.12 | 25.84 | 25.84 | 47,816 | -0.33(-1.26%) |
Nov 15, 2021 | 26.20 | 26.35 | 26.02 | 26.17 | 47,674 | -0.08(-0.30%) |
Nov 12, 2021 | 26.20 | 26.30 | 26.12 | 26.25 | 413,504 | +0.10(+0.40%) |
Nov 11, 2021 | 25.95 | 26.29 | 25.95 | 26.15 | 96,183 | +0.42(+1.62%) |
Nov 10, 2021 | 26.06 | 25.73 | 42,297 | -0.02(-0.07%) | ||
Nov 09, 2021 | 25.84 | 25.92 | 25.62 | 25.75 | 67,126 | -0.04(-0.17%) |
Nov 08, 2021 | 25.61 | 26.08 | 25.61 | 25.79 | 68,367 | +0.37(+1.47%) |
Nov 05, 2021 | 25.64 | 25.64 | 25.27 | 25.42 | 71,126 | +0.26(+1.03%) |
Nov 04, 2021 | 25.90 | 25.94 | 25.14 | 25.16 | 115,059 | -0.44(-1.73%) |
Nov 03, 2021 | 25.77 | 25.77 | 25.48 | 25.60 | 15,908 | -0.20(-0.77%) |
Nov 02, 2021 | 25.98 | 26.04 | 25.59 | 25.80 | 26,688 | -0.49(-1.88%) |
Nov 01, 2021 | 25.84 | 26.38 | 26.00 | 26.29 | 19,856 | +0.29(+1.13%) |
Oct 29, 2021 | 26.07 | 26.10 | 25.84 | 26.00 | 29,349 | -0.16(-0.63%) |
Oct 28, 2021 | 26.16 | 26.35 | 26.13 | 26.16 | 9,250 | +0.16(+0.63%) |
Oct 27, 2021 | 26.16 | 26.40 | 25.99 | 26.00 | 22,604 | -0.38(-1.44%) |
Oct 26, 2021 | 26.82 | 26.35 | 26.38 | 20,483 | -0.39(-1.46%) | |
Oct 25, 2021 | 26.42 | 26.82 | 26.42 | 26.77 | 51,934 | +0.37(+1.41%) |
Oct 22, 2021 | 26.33 | 26.63 | 26.24 | 26.40 | 39,877 | +0.13(+0.49%) |
Oct 21, 2021 | 26.25 | 26.42 | 26.15 | 26.27 | 31,714 | -0.10(-0.39%) |
Oct 20, 2021 | 26.30 | 26.49 | 26.26 | 26.37 | 24,017 | +0.06(+0.23%) |
Oct 19, 2021 | 26.39 | 26.54 | 26.28 | 26.31 | 20,461 | +0.06(+0.23%) |
Oct 18, 2021 | 26.39 | 26.39 | 25.97 | 26.25 | 93,267 | +0.11(+0.43%) |
Oct 15, 2021 | 25.52 | 26.29 | 25.41 | 26.14 | 189,306 | +0.79(+3.11%) |
Oct 14, 2021 | 25.12 | 25.38 | 25.12 | 25.35 | 78,547 | +0.57(+2.31%) |
Oct 13, 2021 | 24.70 | 24.97 | 24.70 | 24.78 | 334,212 | +0.12(+0.49%) |
Oct 12, 2021 | 24.49 | 24.74 | 24.44 | 24.66 | 64,036 | +0.42(+1.75%) |
Oct 11, 2021 | 24.35 | 24.55 | 24.23 | 24.23 | 43,262 | +0.10(+0.43%) |
Oct 08, 2021 | 24.23 | 24.38 | 24.09 | 24.13 | 12,699 | -0.11(-0.46%) |
Oct 07, 2021 | 23.38 | 24.42 | 23.36 | 24.24 | 517,399 | +1.31(+5.70%) |
Oct 06, 2021 | 22.75 | 22.93 | 22.62 | 22.93 | 14,563 | +0.11(+0.49%) |
Oct 05, 2021 | 22.77 | 22.91 | 22.67 | 22.82 | 12,173 | +0.02(+0.08%) |
Oct 04, 2021 | 22.94 | 23.07 | 22.68 | 22.80 | 30,692 | -0.06(-0.27%) |
Oct 01, 2021 | 23.07 | 23.07 | 22.69 | 22.86 | 39,747 | +0.03(+0.13%) |
Sep 30, 2021 | 23.16 | 23.16 | 22.83 | 22.83 | 129,628 | -0.12(-0.51%) |
Sep 29, 2021 | 23.28 | 23.28 | 22.77 | 22.95 | 32,379 | -0.13(-0.56%) |
Sep 28, 2021 | 23.34 | 23.34 | 23.05 | 23.08 | 34,786 | -0.36(-1.55%) |
Sep 27, 2021 | 23.21 | 23.54 | 23.21 | 23.44 | 38,919 | +0.31(+1.35%) |
Sep 24, 2021 | 23.04 | 23.23 | 23.04 | 23.13 | 1,790 | +0.00(+0.00%) |
Sep 23, 2021 | 22.95 | 23.18 | 22.90 | 23.13 | 16,519 | +0.29(+1.29%) |
Sep 22, 2021 | 22.98 | 23.10 | 22.83 | 22.84 | 17,842 | -0.04(-0.19%) |
Sep 21, 2021 | 23.03 | 23.03 | 22.79 | 22.88 | 6,544 | +0.13(+0.57%) |
Sep 20, 2021 | 22.74 | 22.86 | 22.57 | 22.75 | 31,113 | -0.46(-1.98%) |
Sep 17, 2021 | 23.14 | 23.38 | 23.08 | 23.21 | 22,947 | +0.04(+0.19%) |
Sep 16, 2021 | 23.43 | 23.43 | 23.05 | 23.17 | 31,784 | -0.47(-1.98%) |
Sep 15, 2021 | 23.57 | 23.65 | 23.39 | 23.64 | 7,768 | +0.23(+1.00%) |
Sep 14, 2021 | 23.54 | 23.61 | 23.39 | 23.40 | 96,780 | -0.13(-0.55%) |
Sep 13, 2021 | 23.79 | 23.81 | 23.42 | 23.53 | 295,469 | -0.18(-0.77%) |
Sep 10, 2021 | 23.75 | 23.91 | 23.36 | 23.71 | 111,944 | +0.32(+1.37%) |
Sep 09, 2021 | 23.12 | 23.48 | 22.95 | 23.39 | 789,370 | +0.36(+1.54%) |
Sep 08, 2021 | 22.94 | 23.33 | 22.77 | 23.04 | 554,083 | -0.09(-0.37%) |
Sep 07, 2021 | 23.18 | 23.35 | 23.05 | 23.12 | 354,158 | -0.06(-0.26%) |
Sep 03, 2021 | 23.23 | 23.38 | 23.18 | 23.18 | 11,824 | +0.24(+1.06%) |
Sep 02, 2021 | 23.00 | 23.18 | 22.93 | 22.94 | 11,687 | -0.13(-0.56%) |