Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.18 | 26.39 | 26.18 | 26.31 | 15,662 | +0.16(+0.61%) |
Nov 29, 2021 | 26.28 | 26.28 | 26.09 | 26.15 | 10,242 | +0.07(+0.27%) |
Nov 26, 2021 | 26.04 | 26.19 | 26.04 | 26.08 | 9,095 | -0.15(-0.57%) |
Nov 24, 2021 | 26.23 | 26.27 | 26.19 | 26.23 | 8,047 | -0.09(-0.34%) |
Nov 23, 2021 | 26.42 | 26.42 | 26.13 | 26.32 | 46,947 | -0.16(-0.62%) |
Nov 22, 2021 | 26.55 | 26.59 | 26.46 | 26.48 | 16,577 | -0.23(-0.87%) |
Nov 19, 2021 | 26.77 | 26.81 | 26.68 | 26.71 | 54,964 | -0.09(-0.35%) |
Nov 18, 2021 | 26.78 | 26.81 | 26.81 | 26.81 | 9,583 | -0.08(-0.31%) |
Nov 17, 2021 | 26.93 | 27.01 | 26.86 | 26.89 | 27,405 | -0.09(-0.33%) |
Nov 16, 2021 | 27.07 | 27.08 | 26.96 | 26.98 | 17,525 | -0.17(-0.62%) |
Nov 15, 2021 | 27.19 | 27.20 | 27.12 | 27.15 | 13,496 | -0.01(-0.05%) |
Nov 12, 2021 | 27.26 | 27.26 | 27.16 | 27.16 | 10,195 | -0.10(-0.37%) |
Nov 11, 2021 | 27.37 | 27.37 | 27.23 | 27.26 | 14,659 | -0.04(-0.16%) |
Nov 10, 2021 | 27.43 | 27.30 | 8,047 | -0.15(-0.56%) | ||
Nov 09, 2021 | 27.47 | 27.49 | 27.39 | 27.46 | 31,223 | +0.06(+0.22%) |
Nov 08, 2021 | 27.37 | 27.41 | 27.37 | 27.40 | 9,302 | +0.10(+0.36%) |
Nov 05, 2021 | 27.18 | 27.30 | 27.16 | 27.30 | 26,667 | +0.22(+0.81%) |
Nov 04, 2021 | 27.06 | 27.12 | 27.06 | 27.08 | 57,927 | +0.06(+0.21%) |
Nov 03, 2021 | 26.98 | 27.08 | 26.85 | 27.02 | 24,004 | +0.01(+0.06%) |
Nov 02, 2021 | 27.04 | 27.04 | 26.97 | 27.01 | 12,295 | +0.04(+0.16%) |
Nov 01, 2021 | 27.08 | 27.10 | 26.94 | 26.97 | 24,920 | -0.13(-0.49%) |
Oct 29, 2021 | 27.27 | 27.30 | 27.03 | 27.10 | 13,553 | -0.13(-0.49%) |
Oct 28, 2021 | 27.17 | 27.32 | 27.17 | 27.23 | 18,611 | -0.06(-0.21%) |
Oct 27, 2021 | 27.44 | 27.44 | 27.29 | 27.29 | 21,187 | -0.09(-0.34%) |
Oct 26, 2021 | 27.45 | 27.35 | 27.38 | 18,984 | -0.00(-0.02%) | |
Oct 25, 2021 | 27.34 | 27.42 | 27.33 | 27.38 | 2,847 | +0.06(+0.21%) |
Oct 22, 2021 | 27.29 | 27.53 | 27.23 | 27.33 | 14,992 | -0.01(-0.05%) |
Oct 21, 2021 | 27.50 | 27.55 | 27.32 | 27.34 | 24,556 | -0.28(-1.02%) |
Oct 20, 2021 | 27.64 | 27.64 | 27.57 | 27.62 | 9,360 | +0.07(+0.24%) |
Oct 19, 2021 | 27.55 | 27.61 | 27.51 | 27.55 | 12,761 | +0.07(+0.26%) |
Oct 18, 2021 | 27.47 | 27.52 | 27.44 | 27.48 | 8,293 | -0.12(-0.43%) |
Oct 15, 2021 | 27.53 | 27.64 | 27.53 | 27.60 | 17,210 | +0.07(+0.25%) |
Oct 14, 2021 | 27.45 | 27.54 | 27.45 | 27.53 | 5,122 | +0.08(+0.29%) |
Oct 13, 2021 | 27.32 | 27.45 | 27.32 | 27.45 | 12,221 | +0.11(+0.42%) |
Oct 12, 2021 | 27.23 | 27.37 | 27.23 | 27.34 | 7,046 | +0.07(+0.27%) |
Oct 11, 2021 | 27.35 | 27.38 | 27.27 | 27.27 | 9,723 | -0.10(-0.37%) |
Oct 08, 2021 | 27.44 | 27.66 | 27.30 | 27.37 | 13,606 | -0.04(-0.13%) |
Oct 07, 2021 | 27.41 | 27.45 | 27.39 | 27.40 | 10,933 | +0.03(+0.09%) |
Oct 06, 2021 | 27.34 | 27.38 | 27.25 | 27.38 | 15,011 | +0.00(+0.01%) |
Oct 05, 2021 | 27.35 | 27.41 | 27.34 | 27.37 | 7,566 | -0.03(-0.11%) |
Oct 04, 2021 | 27.58 | 27.60 | 27.36 | 27.40 | 366,058 | -0.20(-0.73%) |
Oct 01, 2021 | 27.43 | 27.64 | 27.43 | 27.60 | 24,380 | +0.20(+0.71%) |
Sep 30, 2021 | 27.43 | 27.47 | 27.40 | 27.41 | 43,489 | +0.05(+0.18%) |
Sep 29, 2021 | 27.45 | 27.56 | 27.34 | 27.36 | 12,651 | -0.11(-0.38%) |
Sep 28, 2021 | 27.59 | 27.60 | 27.42 | 27.46 | 8,546 | -0.16(-0.57%) |
Sep 27, 2021 | 27.54 | 27.66 | 27.54 | 27.62 | 29,095 | -0.05(-0.19%) |
Sep 24, 2021 | 27.73 | 27.79 | 27.66 | 27.67 | 31,503 | -0.18(-0.65%) |
Sep 23, 2021 | 27.91 | 27.93 | 27.85 | 27.85 | 8,185 | +0.00(+0.02%) |
Sep 22, 2021 | 27.96 | 27.96 | 27.80 | 27.85 | 26,615 | -0.02(-0.06%) |
Sep 21, 2021 | 27.80 | 27.87 | 27.80 | 27.87 | 7,062 | +0.09(+0.31%) |
Sep 20, 2021 | 27.81 | 27.82 | 27.73 | 27.78 | 6,836 | -0.17(-0.59%) |
Sep 17, 2021 | 28.01 | 28.08 | 27.91 | 27.94 | 11,009 | -0.14(-0.51%) |
Sep 16, 2021 | 28.16 | 28.17 | 28.05 | 28.09 | 10,728 | -0.12(-0.44%) |
Sep 15, 2021 | 28.18 | 28.22 | 28.16 | 28.21 | 7,016 | +0.05(+0.16%) |
Sep 14, 2021 | 28.17 | 28.25 | 28.15 | 28.17 | 6,909 | +0.00(+0.02%) |
Sep 13, 2021 | 28.21 | 28.24 | 28.16 | 28.16 | 45,944 | -0.02(-0.08%) |
Sep 10, 2021 | 28.31 | 28.31 | 28.16 | 28.18 | 2,513 | +0.05(+0.17%) |
Sep 09, 2021 | 28.13 | 28.23 | 28.13 | 28.14 | 24,690 | -0.03(-0.10%) |
Sep 08, 2021 | 28.22 | 28.27 | 28.12 | 28.17 | 9,047 | -0.11(-0.39%) |
Sep 07, 2021 | 28.23 | 28.31 | 28.18 | 28.28 | 55,630 | -0.08(-0.28%) |
Sep 03, 2021 | 28.34 | 28.40 | 28.33 | 28.35 | 12,375 | +0.06(+0.20%) |
Sep 02, 2021 | 28.32 | 28.37 | 28.28 | 28.30 | 13,058 | -0.05(-0.17%) |