Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.86 | 27.94 | 27.16 | 27.21 | 2,178,180 | -0.89(-3.17%) |
Nov 29, 2021 | 28.38 | 28.51 | 28.00 | 28.10 | 2,228,369 | -0.01(-0.04%) |
Nov 26, 2021 | 28.20 | 28.25 | 27.82 | 28.11 | 1,562,820 | -0.84(-2.90%) |
Nov 24, 2021 | 28.92 | 29.03 | 28.83 | 28.95 | 993,791 | -0.06(-0.21%) |
Nov 23, 2021 | 28.96 | 29.10 | 28.76 | 29.01 | 1,764,665 | +0.13(+0.45%) |
Nov 22, 2021 | 28.81 | 29.24 | 28.76 | 28.88 | 3,047,498 | +0.18(+0.63%) |
Nov 19, 2021 | 28.70 | 28.88 | 28.60 | 28.70 | 994,246 | -0.07(-0.24%) |
Nov 18, 2021 | 28.82 | 28.80 | 28.73 | 28.77 | 1,186,133 | +0.07(+0.24%) |
Nov 17, 2021 | 28.90 | 28.91 | 28.59 | 28.70 | 2,703,141 | -0.21(-0.73%) |
Nov 16, 2021 | 28.85 | 29.08 | 28.77 | 28.91 | 1,271,085 | +0.11(+0.38%) |
Nov 15, 2021 | 29.02 | 29.05 | 28.72 | 28.80 | 1,491,169 | -0.08(-0.28%) |
Nov 12, 2021 | 28.80 | 28.92 | 28.70 | 28.88 | 1,394,058 | +0.20(+0.70%) |
Nov 11, 2021 | 28.67 | 28.77 | 28.59 | 28.68 | 1,788,558 | +0.10(+0.35%) |
Nov 10, 2021 | 28.81 | 28.58 | 1,801,374 | -0.30(-1.04%) | ||
Nov 09, 2021 | 28.96 | 29.02 | 28.70 | 28.88 | 2,812,493 | -0.08(-0.28%) |
Nov 08, 2021 | 29.22 | 29.26 | 28.85 | 28.96 | 6,662,038 | +0.37(+1.29%) |
Nov 05, 2021 | 28.43 | 28.72 | 28.43 | 28.59 | 1,092,432 | +0.38(+1.35%) |
Nov 04, 2021 | 28.15 | 28.36 | 28.12 | 28.21 | 793,730 | +0.15(+0.53%) |
Nov 03, 2021 | 27.90 | 28.12 | 27.79 | 28.06 | 1,077,819 | +0.00(+0.00%) |
Nov 02, 2021 | 27.91 | 28.10 | 27.80 | 28.06 | 918,802 | +0.24(+0.86%) |
Nov 01, 2021 | 27.72 | 27.92 | 27.61 | 27.82 | 1,293,914 | +0.18(+0.65%) |
Oct 29, 2021 | 27.60 | 27.82 | 27.53 | 27.64 | 749,750 | +0.01(+0.04%) |
Oct 28, 2021 | 27.21 | 27.64 | 27.21 | 27.63 | 1,019,224 | +0.54(+1.99%) |
Oct 27, 2021 | 27.51 | 27.70 | 27.07 | 27.09 | 867,059 | -0.48(-1.74%) |
Oct 26, 2021 | 27.79 | 27.57 | 4,657,875 | -0.12(-0.43%) | ||
Oct 25, 2021 | 27.40 | 27.73 | 27.29 | 27.69 | 923,482 | +0.33(+1.21%) |
Oct 22, 2021 | 27.26 | 27.54 | 27.25 | 27.36 | 1,061,391 | +0.14(+0.51%) |
Oct 21, 2021 | 27.19 | 27.23 | 26.98 | 27.22 | 750,745 | +0.01(+0.04%) |
Oct 20, 2021 | 26.88 | 27.26 | 26.82 | 27.21 | 3,255,896 | +0.33(+1.23%) |
Oct 19, 2021 | 26.94 | 26.97 | 26.75 | 26.88 | 1,156,450 | +0.04(+0.15%) |
Oct 18, 2021 | 26.63 | 26.84 | 26.48 | 26.84 | 826,509 | +0.09(+0.34%) |
Oct 15, 2021 | 26.81 | 26.98 | 26.73 | 26.75 | 940,628 | +0.18(+0.68%) |
Oct 14, 2021 | 26.18 | 26.57 | 26.18 | 26.57 | 775,577 | +0.56(+2.15%) |
Oct 13, 2021 | 25.95 | 26.09 | 25.66 | 26.01 | 1,105,658 | +0.09(+0.35%) |
Oct 12, 2021 | 25.97 | 26.09 | 25.85 | 25.92 | 985,653 | +0.01(+0.04%) |
Oct 11, 2021 | 26.13 | 26.33 | 25.89 | 25.91 | 515,961 | -0.19(-0.73%) |
Oct 08, 2021 | 26.26 | 26.28 | 26.05 | 26.10 | 843,523 | -0.13(-0.50%) |
Oct 07, 2021 | 26.11 | 26.42 | 26.11 | 26.23 | 814,647 | +0.30(+1.16%) |
Oct 06, 2021 | 25.71 | 25.93 | 25.41 | 25.93 | 960,435 | -0.02(-0.08%) |
Oct 05, 2021 | 25.76 | 26.08 | 25.59 | 25.95 | 770,599 | +0.25(+0.97%) |
Oct 04, 2021 | 25.79 | 25.98 | 25.54 | 25.70 | 1,136,566 | -0.13(-0.50%) |
Oct 01, 2021 | 25.47 | 25.98 | 25.32 | 25.83 | 1,594,596 | +0.42(+1.65%) |
Sep 30, 2021 | 26.04 | 26.10 | 25.41 | 25.41 | 1,440,886 | -0.56(-2.16%) |
Sep 29, 2021 | 26.08 | 26.13 | 25.92 | 25.97 | 1,067,975 | -0.03(-0.12%) |
Sep 28, 2021 | 26.30 | 26.38 | 25.95 | 26.00 | 1,215,287 | -0.38(-1.44%) |
Sep 27, 2021 | 26.12 | 26.50 | 26.06 | 26.38 | 892,066 | +0.32(+1.23%) |
Sep 24, 2021 | 26.01 | 26.22 | 25.94 | 26.06 | 656,297 | -0.06(-0.23%) |
Sep 23, 2021 | 25.78 | 26.29 | 25.78 | 26.12 | 1,367,015 | +0.48(+1.87%) |
Sep 22, 2021 | 25.44 | 25.85 | 25.44 | 25.64 | 1,076,604 | +0.36(+1.42%) |
Sep 21, 2021 | 25.63 | 25.65 | 25.09 | 25.28 | 1,289,196 | -0.20(-0.78%) |
Sep 20, 2021 | 25.36 | 25.54 | 25.11 | 25.48 | 2,223,067 | -0.49(-1.89%) |
Sep 17, 2021 | 26.30 | 26.30 | 25.84 | 25.97 | 980,172 | -0.37(-1.40%) |
Sep 16, 2021 | 26.52 | 26.55 | 26.24 | 26.34 | 963,836 | -0.21(-0.79%) |
Sep 15, 2021 | 26.19 | 26.59 | 26.13 | 26.55 | 884,196 | +0.39(+1.49%) |
Sep 14, 2021 | 26.62 | 26.62 | 26.07 | 26.16 | 1,409,851 | -0.35(-1.32%) |
Sep 13, 2021 | 26.74 | 26.83 | 26.33 | 26.51 | 1,642,674 | -0.04(-0.15%) |
Sep 10, 2021 | 26.83 | 26.90 | 26.53 | 26.55 | 1,017,585 | -0.09(-0.34%) |
Sep 09, 2021 | 26.75 | 26.92 | 26.59 | 26.64 | 2,190,275 | -0.15(-0.56%) |
Sep 08, 2021 | 26.81 | 26.85 | 26.56 | 26.79 | 1,222,894 | -0.07(-0.26%) |
Sep 07, 2021 | 27.20 | 27.23 | 26.86 | 26.86 | 1,280,902 | -0.37(-1.36%) |
Sep 03, 2021 | 27.43 | 27.46 | 27.17 | 27.23 | 1,083,962 | -0.22(-0.80%) |
Sep 02, 2021 | 27.32 | 27.46 | 27.24 | 27.45 | 1,407,318 | +0.30(+1.10%) |