Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.45 | 25.52 | 25.08 | 25.32 | 1,616,111 | -0.20(-0.80%) |
Nov 29, 2021 | 25.67 | 25.71 | 25.41 | 25.52 | 1,039,633 | -0.36(-1.39%) |
Nov 26, 2021 | 26.06 | 26.13 | 25.67 | 25.89 | 886,250 | -0.54(-2.03%) |
Nov 24, 2021 | 26.32 | 26.47 | 26.24 | 26.42 | 765,785 | -0.44(-1.65%) |
Nov 23, 2021 | 26.92 | 27.04 | 26.81 | 26.87 | 834,022 | +0.03(+0.10%) |
Nov 22, 2021 | 26.76 | 27.01 | 26.75 | 26.84 | 961,656 | +0.03(+0.10%) |
Nov 19, 2021 | 26.77 | 26.94 | 26.63 | 26.81 | 1,355,898 | +0.79(+3.02%) |
Nov 18, 2021 | 26.19 | 26.04 | 25.99 | 26.02 | 1,188,223 | -0.22(-0.85%) |
Nov 17, 2021 | 26.37 | 26.43 | 26.23 | 26.25 | 1,150,525 | -0.43(-1.60%) |
Nov 16, 2021 | 26.92 | 26.94 | 26.64 | 26.67 | 1,041,245 | -0.37(-1.37%) |
Nov 15, 2021 | 27.05 | 27.11 | 26.96 | 27.04 | 913,706 | +0.12(+0.45%) |
Nov 12, 2021 | 26.68 | 26.93 | 26.63 | 26.92 | 1,248,230 | +0.42(+1.57%) |
Nov 11, 2021 | 26.54 | 26.66 | 26.34 | 26.51 | 2,137,492 | -0.05(-0.17%) |
Nov 10, 2021 | 26.83 | 26.55 | 26.55 | 2,310,143 | -0.60(-2.21%) | |
Nov 09, 2021 | 27.19 | 27.30 | 27.08 | 27.15 | 1,282,309 | -0.19(-0.68%) |
Nov 08, 2021 | 27.17 | 27.38 | 27.00 | 27.34 | 1,443,729 | -0.14(-0.51%) |
Nov 05, 2021 | 27.45 | 27.57 | 27.06 | 27.48 | 1,951,158 | -0.96(-3.38%) |
Nov 04, 2021 | 28.26 | 28.47 | 28.15 | 28.44 | 926,813 | +0.43(+1.52%) |
Nov 03, 2021 | 27.98 | 28.11 | 27.87 | 28.01 | 853,194 | +0.01(+0.03%) |
Nov 02, 2021 | 27.99 | 28.03 | 27.76 | 28.00 | 726,804 | -0.13(-0.46%) |
Nov 01, 2021 | 27.83 | 28.14 | 28.04 | 28.13 | 950,289 | +0.77(+2.81%) |
Oct 29, 2021 | 27.31 | 27.39 | 27.20 | 27.37 | 966,037 | -0.11(-0.40%) |
Oct 28, 2021 | 27.31 | 27.59 | 27.30 | 27.48 | 1,016,479 | +0.47(+1.75%) |
Oct 27, 2021 | 27.36 | 27.36 | 27.00 | 27.00 | 1,256,559 | -0.34(-1.25%) |
Oct 26, 2021 | 27.75 | 27.35 | 1,019,769 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.74 | 27.86 | 27.68 | 27.75 | 560,745 | +0.07(+0.27%) |
Oct 22, 2021 | 27.72 | 27.84 | 27.51 | 27.68 | 738,915 | +0.00(+0.00%) |
Oct 21, 2021 | 27.88 | 27.94 | 27.55 | 27.68 | 742,919 | -0.50(-1.77%) |
Oct 20, 2021 | 28.22 | 28.40 | 28.11 | 28.18 | 658,488 | -0.10(-0.36%) |
Oct 19, 2021 | 28.32 | 28.41 | 28.16 | 28.28 | 639,986 | -0.13(-0.46%) |
Oct 18, 2021 | 28.38 | 28.54 | 28.38 | 28.41 | 547,826 | -0.07(-0.26%) |
Oct 15, 2021 | 28.24 | 28.48 | 28.16 | 28.48 | 868,791 | +0.49(+1.75%) |
Oct 14, 2021 | 27.95 | 28.07 | 27.89 | 27.99 | 607,844 | +0.19(+0.67%) |
Oct 13, 2021 | 27.94 | 28.02 | 27.81 | 27.81 | 852,464 | -0.09(-0.33%) |
Oct 12, 2021 | 28.06 | 28.15 | 27.89 | 27.90 | 735,562 | -0.24(-0.85%) |
Oct 11, 2021 | 28.26 | 28.58 | 28.14 | 28.14 | 942,520 | +0.06(+0.23%) |
Oct 08, 2021 | 28.06 | 28.15 | 27.87 | 28.08 | 1,414,547 | +0.12(+0.43%) |
Oct 07, 2021 | 27.80 | 28.13 | 27.80 | 27.96 | 929,559 | +0.37(+1.34%) |
Oct 06, 2021 | 27.76 | 27.78 | 27.30 | 27.59 | 1,139,395 | -0.68(-2.42%) |
Oct 05, 2021 | 28.12 | 28.41 | 28.07 | 28.27 | 1,069,217 | +0.18(+0.63%) |
Oct 04, 2021 | 28.36 | 28.65 | 28.03 | 28.10 | 1,033,282 | -0.29(-1.01%) |
Oct 01, 2021 | 28.45 | 28.53 | 28.23 | 28.38 | 676,388 | +0.01(+0.03%) |
Sep 30, 2021 | 28.93 | 28.93 | 28.36 | 28.37 | 1,111,677 | -0.86(-2.94%) |
Sep 29, 2021 | 29.14 | 29.37 | 29.01 | 29.23 | 717,917 | +0.37(+1.28%) |
Sep 28, 2021 | 29.05 | 29.45 | 28.75 | 28.86 | 1,244,743 | +0.20(+0.69%) |
Sep 27, 2021 | 28.37 | 28.69 | 28.30 | 28.67 | 1,063,816 | +0.47(+1.68%) |
Sep 24, 2021 | 28.07 | 28.23 | 28.02 | 28.19 | 486,411 | +0.14(+0.49%) |
Sep 23, 2021 | 27.92 | 28.27 | 27.87 | 28.06 | 957,759 | +0.26(+0.92%) |
Sep 22, 2021 | 27.66 | 27.96 | 27.61 | 27.80 | 676,768 | -0.03(-0.10%) |
Sep 21, 2021 | 27.88 | 28.04 | 27.75 | 27.83 | 572,552 | +0.14(+0.49%) |
Sep 20, 2021 | 27.69 | 27.73 | 27.31 | 27.69 | 1,027,682 | -0.53(-1.87%) |
Sep 17, 2021 | 28.40 | 28.49 | 28.19 | 28.22 | 540,430 | -0.20(-0.71%) |
Sep 16, 2021 | 28.40 | 28.52 | 28.27 | 28.42 | 580,901 | +0.04(+0.13%) |
Sep 15, 2021 | 28.16 | 28.40 | 28.04 | 28.38 | 674,026 | +0.19(+0.68%) |
Sep 14, 2021 | 28.52 | 28.55 | 28.07 | 28.19 | 575,421 | -0.06(-0.23%) |
Sep 13, 2021 | 28.05 | 28.27 | 27.96 | 28.26 | 516,065 | +0.17(+0.62%) |
Sep 10, 2021 | 28.31 | 28.40 | 28.04 | 28.08 | 819,288 | -0.07(-0.26%) |
Sep 09, 2021 | 28.30 | 28.40 | 28.15 | 28.16 | 511,542 | -0.25(-0.87%) |
Sep 08, 2021 | 28.42 | 28.60 | 28.15 | 28.40 | 843,823 | +0.05(+0.16%) |
Sep 07, 2021 | 28.23 | 28.40 | 28.12 | 28.36 | 509,036 | +0.28(+1.01%) |
Sep 03, 2021 | 27.97 | 28.09 | 27.83 | 28.07 | 962,489 | +0.33(+1.18%) |
Sep 02, 2021 | 27.82 | 27.86 | 27.63 | 27.75 | 525,683 | +0.01(+0.03%) |