Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.94 | 24.97 | 24.71 | 24.81 | 7,026 | -0.13(-0.51%) |
Nov 29, 2021 | 25.03 | 25.03 | 24.85 | 24.94 | 12,276 | +0.06(+0.25%) |
Nov 26, 2021 | 25.05 | 25.05 | 24.79 | 24.88 | 2,135 | -0.70(-2.74%) |
Nov 24, 2021 | 25.51 | 25.61 | 25.51 | 25.58 | 2,738 | -0.05(-0.19%) |
Nov 23, 2021 | 25.66 | 25.69 | 25.56 | 25.62 | 11,569 | -0.02(-0.09%) |
Nov 22, 2021 | 25.73 | 25.73 | 25.65 | 25.65 | 5,602 | -0.10(-0.40%) |
Nov 19, 2021 | 25.92 | 25.92 | 25.75 | 25.75 | 7,284 | -0.04(-0.16%) |
Nov 18, 2021 | 25.86 | 25.79 | 25.79 | 25.79 | 8,824 | -0.25(-0.98%) |
Nov 17, 2021 | 26.19 | 26.20 | 25.99 | 26.05 | 7,501 | -0.11(-0.41%) |
Nov 16, 2021 | 26.26 | 26.31 | 26.03 | 26.16 | 127,194 | -0.02(-0.09%) |
Nov 15, 2021 | 26.29 | 26.32 | 26.18 | 26.18 | 2,977 | -0.09(-0.36%) |
Nov 12, 2021 | 26.17 | 26.30 | 26.15 | 26.27 | 2,417 | +0.08(+0.29%) |
Nov 11, 2021 | 26.17 | 26.25 | 26.16 | 26.20 | 4,157 | +0.37(+1.45%) |
Nov 10, 2021 | 25.95 | 25.82 | 8,402 | +0.01(+0.03%) | ||
Nov 09, 2021 | 25.85 | 25.86 | 25.80 | 25.81 | 13,853 | -0.09(-0.35%) |
Nov 08, 2021 | 25.88 | 25.96 | 25.85 | 25.90 | 9,510 | +0.20(+0.78%) |
Nov 05, 2021 | 25.84 | 25.84 | 25.68 | 25.70 | 4,885 | -0.06(-0.24%) |
Nov 04, 2021 | 25.84 | 25.84 | 25.69 | 25.77 | 36,154 | -0.08(-0.31%) |
Nov 03, 2021 | 25.69 | 25.89 | 25.65 | 25.85 | 29,273 | +0.10(+0.39%) |
Nov 02, 2021 | 25.78 | 25.83 | 25.70 | 25.75 | 15,439 | -0.25(-0.96%) |
Nov 01, 2021 | 25.79 | 26.03 | 25.76 | 25.99 | 9,440 | +0.23(+0.91%) |
Oct 29, 2021 | 25.83 | 25.83 | 25.68 | 25.76 | 3,168 | -0.28(-1.07%) |
Oct 28, 2021 | 26.02 | 26.09 | 25.99 | 26.04 | 3,544 | -0.09(-0.34%) |
Oct 27, 2021 | 26.22 | 26.26 | 26.11 | 26.13 | 13,291 | -0.12(-0.45%) |
Oct 26, 2021 | 26.40 | 26.24 | 8,215 | -0.15(-0.55%) | ||
Oct 25, 2021 | 26.38 | 26.46 | 26.35 | 26.39 | 25,755 | +0.05(+0.18%) |
Oct 22, 2021 | 26.34 | 26.46 | 26.28 | 26.34 | 3,370 | +0.00(+0.00%) |
Oct 21, 2021 | 26.32 | 26.42 | 26.32 | 26.34 | 12,868 | -0.20(-0.74%) |
Oct 20, 2021 | 26.65 | 26.65 | 26.45 | 26.54 | 7,605 | -0.01(-0.04%) |
Oct 19, 2021 | 26.47 | 26.58 | 26.47 | 26.55 | 15,422 | +0.28(+1.06%) |
Oct 18, 2021 | 26.24 | 26.34 | 26.20 | 26.27 | 10,136 | -0.02(-0.06%) |
Oct 15, 2021 | 26.22 | 26.32 | 26.22 | 26.29 | 10,145 | +0.20(+0.76%) |
Oct 14, 2021 | 26.17 | 26.17 | 25.94 | 26.09 | 9,371 | +0.13(+0.51%) |
Oct 13, 2021 | 25.86 | 25.99 | 25.84 | 25.96 | 5,401 | +0.24(+0.95%) |
Oct 12, 2021 | 25.77 | 25.81 | 25.71 | 25.71 | 2,435 | -0.06(-0.22%) |
Oct 11, 2021 | 26.01 | 26.01 | 25.77 | 25.77 | 4,906 | -0.10(-0.37%) |
Oct 08, 2021 | 25.82 | 25.89 | 25.81 | 25.87 | 7,324 | +0.17(+0.66%) |
Oct 07, 2021 | 25.53 | 25.86 | 25.53 | 25.69 | 18,393 | +0.48(+1.90%) |
Oct 06, 2021 | 25.02 | 25.26 | 25.02 | 25.21 | 4,890 | -0.15(-0.59%) |
Oct 05, 2021 | 25.24 | 25.41 | 25.24 | 25.37 | 5,974 | +0.30(+1.20%) |
Oct 04, 2021 | 25.06 | 25.14 | 25.02 | 25.06 | 6,451 | -0.38(-1.48%) |
Oct 01, 2021 | 25.56 | 25.56 | 25.21 | 25.44 | 7,694 | -0.14(-0.55%) |
Sep 30, 2021 | 25.56 | 25.68 | 25.50 | 25.58 | 16,051 | +0.30(+1.19%) |
Sep 29, 2021 | 25.53 | 25.60 | 25.28 | 25.28 | 9,220 | -0.24(-0.92%) |
Sep 28, 2021 | 25.70 | 25.70 | 25.42 | 25.52 | 11,152 | -0.24(-0.95%) |
Sep 27, 2021 | 25.66 | 25.77 | 25.65 | 25.76 | 16,277 | +0.17(+0.66%) |
Sep 24, 2021 | 25.68 | 25.68 | 25.59 | 25.59 | 4,930 | -0.20(-0.77%) |
Sep 23, 2021 | 25.73 | 25.83 | 25.73 | 25.79 | 30,306 | +0.10(+0.41%) |
Sep 22, 2021 | 25.59 | 25.80 | 25.59 | 25.68 | 8,052 | +0.33(+1.29%) |
Sep 21, 2021 | 25.45 | 25.45 | 25.29 | 25.36 | 6,343 | +0.17(+0.69%) |
Sep 20, 2021 | 25.30 | 25.39 | 25.04 | 25.18 | 26,919 | -0.68(-2.63%) |
Sep 17, 2021 | 25.97 | 25.97 | 25.85 | 25.86 | 12,119 | -0.05(-0.18%) |
Sep 16, 2021 | 25.87 | 25.94 | 25.83 | 25.91 | 10,130 | -0.24(-0.93%) |
Sep 15, 2021 | 26.00 | 26.16 | 26.00 | 26.15 | 8,372 | -0.01(-0.05%) |
Sep 14, 2021 | 26.35 | 26.35 | 26.15 | 26.17 | 4,545 | -0.22(-0.85%) |
Sep 13, 2021 | 26.33 | 26.43 | 26.30 | 26.39 | 9,322 | +0.09(+0.36%) |
Sep 10, 2021 | 26.49 | 26.49 | 26.30 | 26.30 | 3,999 | -0.06(-0.23%) |
Sep 09, 2021 | 26.30 | 26.40 | 26.30 | 26.36 | 9,044 | -0.05(-0.17%) |
Sep 08, 2021 | 26.68 | 26.68 | 26.38 | 26.40 | 4,173 | -0.35(-1.30%) |
Sep 07, 2021 | 26.73 | 26.81 | 26.73 | 26.75 | 8,253 | +0.18(+0.68%) |
Sep 03, 2021 | 26.46 | 26.58 | 26.46 | 26.57 | 4,599 | +0.16(+0.61%) |
Sep 02, 2021 | 26.49 | 26.58 | 26.37 | 26.41 | 3,331 | -0.15(-0.55%) |