Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.56 | 24.67 | 24.55 | 24.56 | 3,657,722 | +0.16(+0.64%) |
Nov 29, 2021 | 24.40 | 24.43 | 24.36 | 24.41 | 2,023,619 | +0.04(+0.18%) |
Nov 26, 2021 | 24.43 | 24.44 | 24.32 | 24.36 | 972,280 | -0.15(-0.60%) |
Nov 24, 2021 | 24.49 | 24.52 | 24.44 | 24.51 | 1,788,831 | -0.07(-0.28%) |
Nov 23, 2021 | 24.58 | 24.59 | 24.47 | 24.58 | 3,716,500 | -0.09(-0.38%) |
Nov 22, 2021 | 24.77 | 24.83 | 24.67 | 24.67 | 1,036,110 | -0.22(-0.87%) |
Nov 19, 2021 | 25.02 | 25.02 | 24.88 | 24.89 | 2,161,660 | -0.13(-0.52%) |
Nov 18, 2021 | 24.96 | 25.03 | 25.01 | 25.02 | 1,646,494 | -0.10(-0.41%) |
Nov 17, 2021 | 25.08 | 25.13 | 25.06 | 25.12 | 2,028,117 | +0.01(+0.03%) |
Nov 16, 2021 | 25.17 | 25.20 | 25.10 | 25.11 | 1,220,057 | -0.17(-0.68%) |
Nov 15, 2021 | 25.32 | 25.33 | 25.27 | 25.29 | 992,324 | -0.03(-0.10%) |
Nov 12, 2021 | 25.36 | 25.41 | 25.31 | 25.31 | 1,239,207 | -0.06(-0.24%) |
Nov 11, 2021 | 25.45 | 25.49 | 25.36 | 25.37 | 1,706,974 | +0.04(+0.17%) |
Nov 10, 2021 | 25.55 | 25.33 | 25.33 | 2,054,370 | -0.25(-0.98%) | |
Nov 09, 2021 | 25.55 | 25.59 | 25.50 | 25.58 | 2,495,159 | +0.09(+0.37%) |
Nov 08, 2021 | 25.46 | 25.51 | 25.45 | 25.49 | 1,319,276 | +0.06(+0.24%) |
Nov 05, 2021 | 25.34 | 25.46 | 25.32 | 25.42 | 2,822,498 | +0.19(+0.75%) |
Nov 04, 2021 | 25.21 | 25.27 | 25.20 | 25.24 | 1,414,715 | -0.04(-0.17%) |
Nov 03, 2021 | 25.16 | 25.29 | 25.08 | 25.28 | 2,448,385 | +0.09(+0.34%) |
Nov 02, 2021 | 25.19 | 25.22 | 25.17 | 25.19 | 2,307,544 | +0.02(+0.07%) |
Nov 01, 2021 | 25.22 | 25.22 | 25.16 | 25.17 | 1,436,287 | -0.09(-0.36%) |
Oct 29, 2021 | 25.30 | 25.32 | 25.23 | 25.26 | 1,770,995 | -0.09(-0.37%) |
Oct 28, 2021 | 25.39 | 25.46 | 25.36 | 25.36 | 3,221,267 | -0.09(-0.37%) |
Oct 27, 2021 | 25.49 | 25.51 | 25.44 | 25.45 | 1,660,708 | -0.03(-0.10%) |
Oct 26, 2021 | 25.54 | 25.48 | 1,099,823 | -0.03(-0.10%) | ||
Oct 25, 2021 | 25.45 | 25.53 | 25.45 | 25.50 | 1,549,708 | +0.05(+0.20%) |
Oct 22, 2021 | 25.43 | 25.46 | 25.31 | 25.45 | 4,300,460 | +0.02(+0.07%) |
Oct 21, 2021 | 25.55 | 25.57 | 25.41 | 25.44 | 3,864,157 | -0.27(-1.07%) |
Oct 20, 2021 | 25.67 | 25.74 | 25.66 | 25.71 | 2,666,178 | +0.06(+0.23%) |
Oct 19, 2021 | 25.67 | 25.71 | 25.63 | 25.65 | 2,434,600 | +0.05(+0.20%) |
Oct 18, 2021 | 25.55 | 25.63 | 25.54 | 25.60 | 1,738,887 | -0.13(-0.50%) |
Oct 15, 2021 | 25.66 | 25.74 | 25.64 | 25.73 | 2,379,962 | +0.05(+0.20%) |
Oct 14, 2021 | 25.69 | 25.71 | 25.64 | 25.68 | 2,801,554 | +0.03(+0.10%) |
Oct 13, 2021 | 25.54 | 25.67 | 25.53 | 25.65 | 4,097,595 | +0.16(+0.64%) |
Oct 12, 2021 | 25.45 | 25.52 | 25.41 | 25.49 | 5,086,363 | +0.11(+0.44%) |
Oct 11, 2021 | 25.46 | 25.50 | 25.38 | 25.38 | 999,630 | -0.15(-0.57%) |
Oct 08, 2021 | 25.59 | 25.59 | 25.47 | 25.52 | 1,517,791 | -0.06(-0.23%) |
Oct 07, 2021 | 25.55 | 25.63 | 25.55 | 25.58 | 4,070,618 | +0.03(+0.10%) |
Oct 06, 2021 | 25.46 | 25.57 | 25.45 | 25.56 | 2,720,486 | -0.02(-0.07%) |
Oct 05, 2021 | 25.58 | 25.60 | 25.54 | 25.57 | 2,247,730 | -0.06(-0.23%) |
Oct 04, 2021 | 25.69 | 25.70 | 25.57 | 25.63 | 5,415,110 | -0.15(-0.60%) |
Oct 01, 2021 | 25.75 | 25.81 | 25.71 | 25.79 | 2,603,534 | +0.17(+0.68%) |
Sep 30, 2021 | 25.62 | 25.69 | 25.60 | 25.61 | 2,617,641 | +0.05(+0.20%) |
Sep 29, 2021 | 25.63 | 25.66 | 25.55 | 25.56 | 2,070,724 | -0.09(-0.33%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.62 | 25.65 | 4,601,545 | -0.21(-0.79%) |
Sep 27, 2021 | 25.80 | 25.88 | 25.80 | 25.85 | 2,133,648 | -0.03(-0.13%) |
Sep 24, 2021 | 25.88 | 25.91 | 25.83 | 25.89 | 4,905,816 | -0.14(-0.53%) |
Sep 23, 2021 | 26.04 | 26.19 | 26.02 | 26.02 | 1,534,186 | -0.01(-0.03%) |
Sep 22, 2021 | 26.06 | 26.17 | 26.01 | 26.03 | 3,775,435 | -0.02(-0.07%) |
Sep 21, 2021 | 26.02 | 26.06 | 25.98 | 26.05 | 3,338,765 | +0.09(+0.33%) |
Sep 20, 2021 | 25.98 | 26.00 | 25.90 | 25.96 | 3,081,744 | -0.14(-0.52%) |
Sep 17, 2021 | 26.17 | 26.19 | 26.08 | 26.10 | 1,984,143 | -0.13(-0.49%) |
Sep 16, 2021 | 26.26 | 26.30 | 26.23 | 26.23 | 3,044,944 | -0.20(-0.74%) |
Sep 15, 2021 | 26.41 | 26.43 | 26.37 | 26.43 | 3,638,754 | +0.03(+0.10%) |
Sep 14, 2021 | 26.46 | 26.49 | 26.39 | 26.40 | 1,325,898 | -0.03(-0.13%) |
Sep 13, 2021 | 26.42 | 26.45 | 26.39 | 26.43 | 2,326,608 | +0.04(+0.16%) |
Sep 10, 2021 | 26.48 | 26.49 | 26.37 | 26.39 | 1,946,701 | -0.03(-0.13%) |
Sep 09, 2021 | 26.41 | 26.43 | 26.35 | 26.43 | 1,844,748 | +0.07(+0.26%) |
Sep 08, 2021 | 26.39 | 26.42 | 26.33 | 26.36 | 1,896,083 | -0.11(-0.42%) |
Sep 07, 2021 | 26.45 | 26.49 | 26.41 | 26.47 | 2,749,189 | -0.10(-0.39%) |
Sep 03, 2021 | 26.59 | 26.61 | 26.56 | 26.57 | 695,712 | +0.01(+0.03%) |
Sep 02, 2021 | 26.60 | 26.61 | 26.54 | 26.56 | 2,320,959 | -0.01(-0.03%) |