Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.61 | 26.61 | 26.08 | 26.08 | 34,842 | -0.80(-2.98%) |
Nov 29, 2021 | 27.04 | 27.04 | 26.82 | 26.88 | 1,438 | +0.30(+1.13%) |
Nov 26, 2021 | 26.38 | 26.58 | 26.38 | 26.58 | 1,991 | -0.22(-0.82%) |
Nov 24, 2021 | 26.70 | 26.87 | 26.70 | 26.80 | 670 | +0.13(+0.49%) |
Nov 23, 2021 | 26.63 | 26.67 | 26.63 | 26.67 | 1,405 | -0.13(-0.50%) |
Nov 22, 2021 | 26.87 | 26.94 | 26.79 | 26.80 | 4,180 | +0.04(+0.17%) |
Nov 19, 2021 | 26.93 | 26.93 | 26.76 | 26.76 | 4,868 | -0.15(-0.56%) |
Nov 18, 2021 | 27.01 | 28.90 | 26.91 | 26.91 | 6,096 | +0.02(+0.07%) |
Nov 17, 2021 | 26.83 | 26.90 | 26.83 | 26.89 | 2,937 | -0.08(-0.30%) |
Nov 16, 2021 | 27.04 | 27.04 | 26.87 | 26.97 | 1,596 | -0.01(-0.04%) |
Nov 15, 2021 | 27.03 | 27.10 | 26.98 | 26.98 | 1,434 | -0.07(-0.26%) |
Nov 12, 2021 | 27.08 | 27.08 | 27.05 | 27.05 | 635 | -0.05(-0.18%) |
Nov 11, 2021 | 27.18 | 27.20 | 27.10 | 27.10 | 2,412 | -0.15(-0.55%) |
Nov 10, 2021 | 27.62 | 27.25 | 6,475 | -0.32(-1.16%) | ||
Nov 09, 2021 | 27.68 | 27.68 | 27.57 | 27.57 | 1,242 | +0.03(+0.11%) |
Nov 08, 2021 | 27.77 | 27.79 | 27.54 | 27.54 | 832 | -0.15(-0.54%) |
Nov 05, 2021 | 27.72 | 27.78 | 27.62 | 27.69 | 6,212 | +0.07(+0.25%) |
Nov 04, 2021 | 27.48 | 27.62 | 27.47 | 27.62 | 5,168 | +0.28(+1.02%) |
Nov 03, 2021 | 27.30 | 27.46 | 27.30 | 27.34 | 1,730 | -0.11(-0.40%) |
Nov 02, 2021 | 27.41 | 27.47 | 27.34 | 27.45 | 5,748 | +0.13(+0.48%) |
Nov 01, 2021 | 27.19 | 27.41 | 27.28 | 27.32 | 4,632 | +0.04(+0.15%) |
Oct 29, 2021 | 27.15 | 27.28 | 27.07 | 27.28 | 10,896 | +0.16(+0.59%) |
Oct 28, 2021 | 26.95 | 27.14 | 26.95 | 27.12 | 1,513 | +0.09(+0.33%) |
Oct 27, 2021 | 26.97 | 27.19 | 27.01 | 27.03 | 2,102 | +0.22(+0.80%) |
Oct 26, 2021 | 26.81 | 26.81 | 355 | -0.22(-0.80%) | ||
Oct 25, 2021 | 26.83 | 27.12 | 26.83 | 27.03 | 879 | +0.09(+0.33%) |
Oct 22, 2021 | 27.04 | 27.04 | 26.94 | 26.94 | 2,440 | -0.07(-0.26%) |
Oct 21, 2021 | 27.01 | 27.07 | 27.01 | 27.01 | 1,475 | +0.08(+0.30%) |
Oct 20, 2021 | 26.91 | 26.93 | 26.83 | 26.93 | 2,533 | +0.15(+0.56%) |
Oct 19, 2021 | 26.82 | 26.93 | 26.78 | 26.78 | 3,239 | -0.17(-0.63%) |
Oct 18, 2021 | 26.80 | 27.04 | 26.76 | 26.95 | 3,656 | -0.11(-0.41%) |
Oct 15, 2021 | 27.14 | 27.14 | 27.06 | 27.06 | 738 | +0.00(+0.00%) |
Oct 14, 2021 | 27.01 | 27.19 | 27.01 | 27.06 | 4,388 | +0.37(+1.38%) |
Oct 12, 2021 | 26.69 | 26.69 | 26.69 | 1,068 | +0.10(+0.38%) | |
Oct 11, 2021 | 26.55 | 26.59 | 26.53 | 26.59 | 3,034 | +0.01(+0.04%) |
Oct 08, 2021 | 26.50 | 26.59 | 25.58 | 26.58 | 6,690 | -0.05(-0.19%) |
Oct 07, 2021 | 26.61 | 26.63 | 26.61 | 26.63 | 1,090 | -0.11(-0.41%) |
Oct 06, 2021 | 26.74 | 26.74 | 26.74 | 26.74 | 1,223 | +0.00(+0.00%) |
Oct 05, 2021 | 27.22 | 27.23 | 26.70 | 26.74 | 4,463 | -0.34(-1.26%) |
Oct 04, 2021 | 27.10 | 27.29 | 27.08 | 27.08 | 4,002 | -0.21(-0.77%) |
Sep 30, 2021 | 27.29 | 27.29 | 27.29 | 383 | +0.19(+0.70%) | |
Sep 29, 2021 | 27.10 | 27.10 | 27.09 | 27.10 | 1,939 | +0.21(+0.78%) |
Sep 28, 2021 | 27.22 | 27.22 | 26.81 | 26.89 | 6,280 | -0.42(-1.54%) |
Sep 27, 2021 | 27.54 | 27.54 | 27.16 | 27.31 | 6,666 | -0.31(-1.12%) |
Sep 23, 2021 | 27.62 | 27.62 | 27.62 | 299 | +0.00(+0.00%) | |
Sep 22, 2021 | 27.59 | 27.62 | 27.58 | 27.62 | 5,692 | +0.32(+1.17%) |
Sep 21, 2021 | 27.15 | 27.30 | 27.11 | 27.30 | 1,332 | +0.04(+0.15%) |
Sep 20, 2021 | 27.26 | 27.26 | 27.26 | 27.26 | 491 | -0.19(-0.71%) |
Sep 17, 2021 | 27.46 | 27.46 | 27.45 | 27.45 | 1,221 | +0.04(+0.16%) |
Sep 16, 2021 | 27.35 | 27.41 | 27.35 | 27.41 | 811 | +0.20(+0.74%) |
Sep 15, 2021 | 27.21 | 27.43 | 27.21 | 27.21 | 1,523 | -0.08(-0.29%) |
Sep 14, 2021 | 27.29 | 27.29 | 27.29 | 27.29 | 340 | -0.22(-0.80%) |
Sep 13, 2021 | 27.49 | 27.57 | 27.42 | 27.51 | 1,838 | +0.01(+0.04%) |
Sep 10, 2021 | 27.48 | 27.50 | 27.35 | 27.50 | 1,832 | -0.10(-0.38%) |
Sep 09, 2021 | 27.10 | 27.60 | 27.10 | 27.60 | 2,344 | +0.50(+1.86%) |
Sep 08, 2021 | 27.22 | 27.22 | 27.10 | 27.10 | 1,306 | -0.17(-0.61%) |
Sep 07, 2021 | 27.60 | 27.61 | 27.20 | 27.27 | 2,562 | -0.35(-1.28%) |
Sep 03, 2021 | 27.49 | 27.62 | 27.49 | 27.62 | 979 | +0.02(+0.07%) |
Sep 02, 2021 | 27.57 | 27.60 | 27.55 | 27.60 | 1,772 | +0.13(+0.47%) |