Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.35 | 25.35 | 24.90 | 25.11 | 10,931,317 | -0.45(-1.75%) |
Nov 29, 2021 | 26.18 | 26.31 | 25.47 | 25.56 | 12,900,061 | -0.52(-2.00%) |
Nov 26, 2021 | 26.20 | 26.24 | 25.88 | 26.08 | 7,218,996 | -0.61(-2.28%) |
Nov 24, 2021 | 26.57 | 26.83 | 26.50 | 26.69 | 7,923,451 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.69 | 26.40 | 26.63 | 7,981,072 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.55 | 26.28 | 26.40 | 7,946,349 | -0.17(-0.63%) |
Nov 19, 2021 | 26.60 | 26.65 | 26.29 | 26.57 | 11,267,173 | -0.23(-0.87%) |
Nov 18, 2021 | 26.89 | 26.90 | 26.75 | 26.81 | 8,346,718 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.79 | 26.91 | 4,562,894 | -0.07(-0.27%) |
Nov 16, 2021 | 27.03 | 27.19 | 26.93 | 26.98 | 10,422,800 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.92 | 27.05 | 11,104,501 | +0.01(+0.05%) |
Nov 12, 2021 | 27.58 | 27.58 | 27.00 | 27.03 | 8,761,139 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.94 | 26.96 | 7,663,252 | -0.40(-1.46%) |
Nov 10, 2021 | 27.29 | 27.36 | 11,586,575 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.55 | 27.25 | 27.27 | 11,935,599 | -0.03(-0.09%) |
Nov 08, 2021 | 27.94 | 27.95 | 27.26 | 27.30 | 10,592,750 | -0.63(-2.24%) |
Nov 05, 2021 | 27.35 | 27.96 | 27.22 | 27.93 | 9,557,997 | +0.88(+3.27%) |
Nov 04, 2021 | 27.55 | 27.56 | 26.91 | 27.04 | 7,328,433 | -0.14(-0.52%) |
Nov 03, 2021 | 27.02 | 27.21 | 26.98 | 27.18 | 4,964,081 | +0.01(+0.05%) |
Nov 02, 2021 | 27.22 | 27.26 | 27.08 | 27.17 | 3,910,906 | -0.17(-0.64%) |
Nov 01, 2021 | 27.09 | 27.37 | 27.16 | 27.35 | 4,006,896 | +0.35(+1.29%) |
Oct 29, 2021 | 27.25 | 27.25 | 26.91 | 27.00 | 4,684,239 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.98 | 27.27 | 6,441,937 | +0.08(+0.28%) |
Oct 27, 2021 | 27.34 | 27.54 | 27.19 | 27.19 | 6,971,397 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.45 | 27.46 | 4,449,864 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,123,700 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.41 | 27.60 | 4,237,435 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,988,886 | -0.43(-1.53%) |
Oct 20, 2021 | 27.71 | 27.87 | 27.57 | 27.85 | 7,510,980 | +0.19(+0.68%) |
Oct 19, 2021 | 27.60 | 27.80 | 27.56 | 27.66 | 7,680,358 | +0.15(+0.56%) |
Oct 18, 2021 | 27.53 | 27.71 | 27.43 | 27.51 | 7,440,854 | +0.06(+0.21%) |
Oct 15, 2021 | 27.57 | 27.59 | 27.42 | 27.45 | 6,566,678 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.43 | 4,730,836 | +0.27(+1.00%) |
Oct 13, 2021 | 26.91 | 27.16 | 26.83 | 27.16 | 10,176,849 | +0.17(+0.65%) |
Oct 12, 2021 | 26.66 | 27.11 | 26.63 | 26.98 | 5,707,057 | +0.32(+1.21%) |
Oct 11, 2021 | 26.93 | 26.95 | 26.47 | 26.66 | 5,610,597 | -0.02(-0.07%) |
Oct 08, 2021 | 26.45 | 26.76 | 26.29 | 26.68 | 10,326,272 | +0.37(+1.40%) |
Oct 07, 2021 | 26.20 | 26.42 | 26.20 | 26.31 | 7,063,855 | +0.16(+0.62%) |
Oct 06, 2021 | 25.75 | 26.17 | 25.59 | 26.15 | 8,582,848 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.27 | 25.86 | 25.91 | 6,367,227 | -0.15(-0.59%) |
Oct 04, 2021 | 25.97 | 26.29 | 25.88 | 26.07 | 6,098,694 | +0.26(+1.00%) |
Oct 01, 2021 | 25.74 | 25.88 | 25.56 | 25.81 | 3,840,840 | +0.14(+0.55%) |
Sep 30, 2021 | 25.78 | 25.91 | 25.60 | 25.67 | 4,261,680 | -0.01(-0.05%) |
Sep 29, 2021 | 25.70 | 25.90 | 25.55 | 25.68 | 4,144,026 | +0.01(+0.05%) |
Sep 28, 2021 | 26.08 | 26.12 | 25.59 | 25.67 | 8,360,158 | -0.38(-1.46%) |
Sep 27, 2021 | 25.93 | 26.17 | 25.85 | 26.05 | 5,290,045 | +0.23(+0.90%) |
Sep 24, 2021 | 25.75 | 25.90 | 25.71 | 25.82 | 2,706,068 | -0.03(-0.12%) |
Sep 23, 2021 | 25.66 | 25.97 | 25.55 | 25.85 | 3,386,724 | +0.36(+1.42%) |
Sep 22, 2021 | 25.51 | 25.71 | 25.39 | 25.49 | 4,635,021 | +0.19(+0.76%) |
Sep 21, 2021 | 25.33 | 25.53 | 25.20 | 25.30 | 5,177,566 | +0.23(+0.90%) |
Sep 20, 2021 | 25.15 | 25.35 | 24.87 | 25.07 | 8,969,107 | -0.50(-1.97%) |
Sep 17, 2021 | 25.74 | 25.84 | 25.51 | 25.57 | 6,771,571 | -0.26(-1.02%) |
Sep 16, 2021 | 25.92 | 25.99 | 25.77 | 25.84 | 3,905,538 | -0.14(-0.52%) |
Sep 15, 2021 | 25.84 | 26.02 | 25.73 | 25.97 | 3,536,041 | +0.30(+1.18%) |
Sep 14, 2021 | 26.04 | 26.08 | 25.63 | 25.67 | 3,578,608 | -0.22(-0.85%) |
Sep 13, 2021 | 25.80 | 26.06 | 25.80 | 25.89 | 4,330,305 | +0.22(+0.85%) |
Sep 10, 2021 | 26.00 | 26.05 | 25.62 | 25.67 | 2,756,008 | -0.18(-0.70%) |
Sep 09, 2021 | 25.99 | 26.10 | 25.81 | 25.85 | 4,677,652 | -0.21(-0.82%) |
Sep 08, 2021 | 25.77 | 26.11 | 25.75 | 26.06 | 6,071,909 | +0.29(+1.13%) |
Sep 07, 2021 | 25.80 | 25.93 | 25.69 | 25.77 | 6,550,881 | -0.05(-0.17%) |
Sep 03, 2021 | 25.71 | 25.84 | 25.61 | 25.82 | 5,989,785 | +0.14(+0.53%) |
Sep 02, 2021 | 25.60 | 25.68 | 25.51 | 25.68 | 4,887,477 | +0.23(+0.89%) |