Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.29 | 25.32 | 25.28 | 25.31 | 114,012 | +0.05(+0.21%) |
Nov 29, 2021 | 25.25 | 25.26 | 25.24 | 25.25 | 114,138 | -0.01(-0.04%) |
Nov 26, 2021 | 25.21 | 25.26 | 25.21 | 25.26 | 15,048 | +0.08(+0.31%) |
Nov 24, 2021 | 25.15 | 25.19 | 25.15 | 25.19 | 61,870 | +0.01(+0.02%) |
Nov 23, 2021 | 25.16 | 25.20 | 25.15 | 25.18 | 91,005 | +0.01(+0.03%) |
Nov 22, 2021 | 25.20 | 25.23 | 25.17 | 25.17 | 88,421 | -0.03(-0.11%) |
Nov 19, 2021 | 25.22 | 25.22 | 25.19 | 25.20 | 82,025 | +0.03(+0.11%) |
Nov 18, 2021 | 25.14 | 25.18 | 25.17 | 25.17 | 64,492 | -0.01(-0.04%) |
Nov 17, 2021 | 25.17 | 25.18 | 25.14 | 25.18 | 102,872 | +0.04(+0.15%) |
Nov 16, 2021 | 25.14 | 25.21 | 25.14 | 25.14 | 63,425 | -0.03(-0.11%) |
Nov 15, 2021 | 25.18 | 25.21 | 25.17 | 25.17 | 62,365 | -0.02(-0.09%) |
Nov 12, 2021 | 25.23 | 25.23 | 25.19 | 25.19 | 61,600 | +0.01(+0.05%) |
Nov 11, 2021 | 25.17 | 25.21 | 25.17 | 25.18 | 29,391 | -0.01(-0.05%) |
Nov 10, 2021 | 25.24 | 25.19 | 25.19 | 160,220 | -0.03(-0.11%) | |
Nov 09, 2021 | 25.15 | 25.22 | 25.15 | 25.22 | 360,066 | +0.09(+0.35%) |
Nov 08, 2021 | 25.12 | 25.17 | 25.12 | 25.14 | 162,434 | -0.02(-0.09%) |
Nov 05, 2021 | 25.13 | 25.17 | 25.13 | 25.16 | 176,528 | +0.06(+0.24%) |
Nov 04, 2021 | 25.04 | 25.12 | 25.04 | 25.10 | 124,302 | +0.04(+0.16%) |
Nov 03, 2021 | 25.06 | 25.08 | 25.03 | 25.06 | 115,849 | +0.01(+0.02%) |
Nov 02, 2021 | 25.01 | 25.06 | 25.01 | 25.05 | 117,626 | +0.03(+0.11%) |
Nov 01, 2021 | 25.01 | 25.10 | 25.00 | 25.03 | 93,275 | -0.03(-0.12%) |
Oct 29, 2021 | 24.99 | 25.06 | 24.99 | 25.06 | 96,390 | +0.04(+0.15%) |
Oct 28, 2021 | 25.00 | 25.03 | 25.00 | 25.02 | 39,068 | +0.01(+0.04%) |
Oct 27, 2021 | 25.00 | 25.01 | 24.98 | 25.01 | 173,230 | +0.05(+0.20%) |
Oct 26, 2021 | 24.95 | 24.96 | 140,838 | -0.03(-0.13%) | ||
Oct 25, 2021 | 24.99 | 25.00 | 24.98 | 24.99 | 27,608 | +0.01(+0.03%) |
Oct 22, 2021 | 24.98 | 25.00 | 24.95 | 24.98 | 27,693 | +0.01(+0.05%) |
Oct 21, 2021 | 25.00 | 25.03 | 24.96 | 24.97 | 129,655 | -0.06(-0.26%) |
Oct 20, 2021 | 25.02 | 25.03 | 25.01 | 25.03 | 73,977 | +0.02(+0.07%) |
Oct 19, 2021 | 25.00 | 25.06 | 25.00 | 25.01 | 60,830 | -0.05(-0.18%) |
Oct 18, 2021 | 25.01 | 25.08 | 25.01 | 25.06 | 52,548 | +0.02(+0.09%) |
Oct 15, 2021 | 25.03 | 25.04 | 25.03 | 25.04 | 42,645 | -0.02(-0.09%) |
Oct 14, 2021 | 25.05 | 25.06 | 25.01 | 25.06 | 109,540 | +0.01(+0.06%) |
Oct 13, 2021 | 25.05 | 25.06 | 25.03 | 25.04 | 51,551 | -0.01(-0.06%) |
Oct 12, 2021 | 25.01 | 25.06 | 25.01 | 25.06 | 81,191 | +0.05(+0.22%) |
Oct 11, 2021 | 25.05 | 25.05 | 24.99 | 25.00 | 37,768 | -0.01(-0.04%) |
Oct 08, 2021 | 25.00 | 25.05 | 25.00 | 25.01 | 77,368 | -0.03(-0.11%) |
Oct 07, 2021 | 25.04 | 25.05 | 25.03 | 25.04 | 35,516 | -0.02(-0.08%) |
Oct 06, 2021 | 25.10 | 25.10 | 25.04 | 25.06 | 61,772 | -0.00(-0.02%) |
Oct 05, 2021 | 25.06 | 25.08 | 25.05 | 25.06 | 51,332 | -0.00(-0.02%) |
Oct 04, 2021 | 25.09 | 25.09 | 25.06 | 25.07 | 136,221 | -0.01(-0.05%) |
Oct 01, 2021 | 25.11 | 25.11 | 25.06 | 25.08 | 138,790 | +0.00(+0.02%) |
Sep 30, 2021 | 25.07 | 25.11 | 25.07 | 25.08 | 91,238 | -0.02(-0.09%) |
Sep 29, 2021 | 25.14 | 25.14 | 25.07 | 25.10 | 265,809 | -0.03(-0.10%) |
Sep 28, 2021 | 25.18 | 25.18 | 25.12 | 25.13 | 286,330 | -0.09(-0.35%) |
Sep 27, 2021 | 25.25 | 25.25 | 25.21 | 25.21 | 46,776 | -0.04(-0.14%) |
Sep 24, 2021 | 25.28 | 25.28 | 25.24 | 25.25 | 70,265 | -0.02(-0.07%) |
Sep 23, 2021 | 25.28 | 25.31 | 25.27 | 25.27 | 159,871 | -0.04(-0.14%) |
Sep 22, 2021 | 25.28 | 25.32 | 25.28 | 25.31 | 100,781 | -0.02(-0.07%) |
Sep 21, 2021 | 25.29 | 25.34 | 25.29 | 25.32 | 84,265 | +0.02(+0.07%) |
Sep 20, 2021 | 25.29 | 25.32 | 25.29 | 25.31 | 65,667 | -0.01(-0.04%) |
Sep 17, 2021 | 25.30 | 25.31 | 25.28 | 25.31 | 33,244 | +0.02(+0.08%) |
Sep 16, 2021 | 25.31 | 25.31 | 25.28 | 25.30 | 68,495 | -0.01(-0.02%) |
Sep 15, 2021 | 25.31 | 25.31 | 25.27 | 25.30 | 471,831 | +0.00(+0.00%) |
Sep 14, 2021 | 25.29 | 25.31 | 25.29 | 25.30 | 58,087 | +0.01(+0.04%) |
Sep 13, 2021 | 25.28 | 25.31 | 25.27 | 25.29 | 89,921 | +0.01(+0.02%) |
Sep 10, 2021 | 25.26 | 25.31 | 25.26 | 25.29 | 47,900 | -0.00(-0.00%) |
Sep 09, 2021 | 25.32 | 25.32 | 25.28 | 25.29 | 140,183 | +0.00(+0.00%) |
Sep 08, 2021 | 25.28 | 25.30 | 25.24 | 25.29 | 91,492 | +0.04(+0.14%) |
Sep 07, 2021 | 25.30 | 25.30 | 25.24 | 25.25 | 58,077 | -0.03(-0.13%) |
Sep 03, 2021 | 25.30 | 25.30 | 25.26 | 25.28 | 48,185 | -0.01(-0.04%) |
Sep 02, 2021 | 25.27 | 25.30 | 25.27 | 25.29 | 86,708 | -0.01(-0.05%) |