Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.43 | 27.43 | 27.34 | 27.37 | 6,324 | +0.07(+0.24%) |
Nov 29, 2021 | 27.32 | 27.35 | 27.28 | 27.31 | 23,957 | +0.00(+0.00%) |
Nov 26, 2021 | 27.29 | 27.31 | 27.26 | 27.31 | 7,089 | +0.09(+0.34%) |
Nov 24, 2021 | 27.16 | 27.24 | 27.16 | 27.22 | 18,465 | -0.03(-0.12%) |
Nov 23, 2021 | 27.27 | 27.30 | 27.18 | 27.25 | 13,528 | -0.04(-0.14%) |
Nov 22, 2021 | 27.24 | 27.31 | 27.22 | 27.29 | 13,846 | +0.02(+0.07%) |
Nov 19, 2021 | 27.16 | 27.28 | 27.16 | 27.27 | 17,897 | +0.05(+0.19%) |
Nov 18, 2021 | 27.26 | 27.22 | 27.19 | 27.22 | 17,934 | -0.02(-0.09%) |
Nov 17, 2021 | 27.22 | 27.26 | 27.17 | 27.24 | 26,112 | +0.03(+0.10%) |
Nov 16, 2021 | 27.24 | 27.24 | 27.18 | 27.21 | 11,670 | -0.05(-0.17%) |
Nov 15, 2021 | 27.27 | 27.27 | 27.21 | 27.26 | 36,321 | +0.01(+0.03%) |
Nov 12, 2021 | 27.29 | 27.29 | 27.22 | 27.25 | 12,733 | -0.02(-0.07%) |
Nov 11, 2021 | 27.19 | 27.28 | 27.19 | 27.27 | 11,838 | +0.03(+0.11%) |
Nov 10, 2021 | 27.30 | 27.24 | 75,852 | -0.04(-0.15%) | ||
Nov 09, 2021 | 27.23 | 27.28 | 27.21 | 27.28 | 6,713 | +0.08(+0.31%) |
Nov 08, 2021 | 27.16 | 27.19 | 27.13 | 27.19 | 33,391 | +0.04(+0.14%) |
Nov 05, 2021 | 27.12 | 27.22 | 27.10 | 27.15 | 16,124 | +0.07(+0.27%) |
Nov 04, 2021 | 27.12 | 27.12 | 27.03 | 27.08 | 5,701 | +0.03(+0.10%) |
Nov 03, 2021 | 27.02 | 27.23 | 27.02 | 27.05 | 10,395 | +0.05(+0.17%) |
Nov 02, 2021 | 27.04 | 27.04 | 26.93 | 27.01 | 16,670 | +0.04(+0.14%) |
Nov 01, 2021 | 26.92 | 27.01 | 27.03 | 26.97 | 11,257 | -0.02(-0.06%) |
Oct 29, 2021 | 27.04 | 27.04 | 26.95 | 26.98 | 27,099 | +0.00(+0.02%) |
Oct 28, 2021 | 26.94 | 27.00 | 26.93 | 26.98 | 12,423 | +0.03(+0.10%) |
Oct 27, 2021 | 26.85 | 26.97 | 26.89 | 26.95 | 14,954 | +0.08(+0.30%) |
Oct 26, 2021 | 26.90 | 26.87 | 41,185 | -0.01(-0.03%) | ||
Oct 25, 2021 | 26.86 | 26.92 | 26.85 | 26.88 | 13,309 | -0.00(-0.02%) |
Oct 22, 2021 | 26.95 | 26.95 | 26.84 | 26.89 | 11,424 | -0.02(-0.09%) |
Oct 21, 2021 | 26.98 | 26.98 | 26.88 | 26.91 | 22,837 | -0.06(-0.22%) |
Oct 20, 2021 | 26.97 | 26.98 | 26.95 | 26.97 | 9,080 | +0.00(+0.00%) |
Oct 19, 2021 | 26.98 | 26.99 | 26.95 | 26.97 | 16,538 | -0.02(-0.09%) |
Oct 18, 2021 | 26.98 | 27.00 | 26.98 | 26.99 | 9,179 | +0.02(+0.07%) |
Oct 15, 2021 | 27.02 | 27.02 | 26.95 | 26.98 | 6,696 | -0.00(-0.02%) |
Oct 14, 2021 | 26.99 | 26.99 | 26.92 | 26.98 | 12,143 | +0.04(+0.16%) |
Oct 13, 2021 | 26.98 | 26.98 | 26.94 | 26.94 | 4,620 | -0.04(-0.16%) |
Oct 12, 2021 | 26.96 | 26.98 | 26.93 | 26.98 | 6,607 | +0.06(+0.23%) |
Oct 11, 2021 | 26.89 | 26.99 | 26.89 | 26.92 | 6,973 | -0.05(-0.19%) |
Oct 08, 2021 | 27.02 | 27.02 | 26.92 | 26.97 | 13,324 | +0.02(+0.09%) |
Oct 07, 2021 | 26.99 | 27.00 | 26.89 | 26.95 | 26,705 | -0.05(-0.17%) |
Oct 06, 2021 | 27.02 | 27.02 | 26.97 | 26.99 | 16,203 | -0.05(-0.17%) |
Oct 05, 2021 | 27.11 | 27.11 | 27.01 | 27.04 | 8,743 | -0.03(-0.10%) |
Oct 04, 2021 | 27.06 | 27.08 | 26.99 | 27.07 | 12,793 | +0.00(+0.00%) |
Oct 01, 2021 | 27.06 | 27.07 | 26.98 | 27.07 | 11,039 | +0.06(+0.21%) |
Sep 30, 2021 | 27.02 | 27.09 | 27.01 | 27.01 | 13,743 | -0.04(-0.15%) |
Sep 29, 2021 | 27.16 | 27.16 | 27.04 | 27.05 | 14,912 | -0.01(-0.05%) |
Sep 28, 2021 | 27.14 | 27.15 | 27.07 | 27.07 | 95,737 | -0.15(-0.55%) |
Sep 27, 2021 | 27.27 | 27.28 | 27.20 | 27.22 | 12,845 | -0.02(-0.07%) |
Sep 24, 2021 | 27.29 | 27.29 | 27.20 | 27.23 | 6,219 | -0.07(-0.24%) |
Sep 23, 2021 | 27.38 | 27.38 | 27.26 | 27.30 | 16,943 | -0.07(-0.24%) |
Sep 22, 2021 | 27.33 | 27.36 | 27.31 | 27.36 | 9,446 | +0.00(+0.02%) |
Sep 21, 2021 | 27.32 | 27.40 | 27.32 | 27.36 | 9,446 | +0.00(+0.02%) |
Sep 20, 2021 | 27.37 | 27.39 | 27.32 | 27.36 | 14,821 | +0.00(+0.00%) |
Sep 17, 2021 | 27.32 | 27.36 | 27.30 | 27.36 | 6,821 | -0.01(-0.03%) |
Sep 16, 2021 | 27.36 | 27.36 | 27.30 | 27.36 | 68,935 | +0.03(+0.10%) |
Sep 15, 2021 | 27.35 | 27.38 | 27.31 | 27.34 | 10,721 | +0.03(+0.13%) |
Sep 14, 2021 | 27.32 | 27.36 | 27.30 | 27.30 | 28,467 | -0.04(-0.16%) |
Sep 13, 2021 | 27.35 | 27.35 | 27.30 | 27.35 | 13,196 | +0.00(+0.00%) |
Sep 10, 2021 | 27.36 | 27.36 | 27.30 | 27.35 | 42,384 | +0.05(+0.17%) |
Sep 09, 2021 | 27.25 | 27.35 | 27.25 | 27.30 | 14,839 | -0.00(-0.02%) |
Sep 08, 2021 | 27.27 | 27.31 | 27.24 | 27.30 | 23,486 | +0.05(+0.19%) |
Sep 07, 2021 | 27.32 | 27.32 | 27.25 | 27.25 | 21,322 | -0.07(-0.24%) |
Sep 03, 2021 | 27.32 | 27.55 | 27.28 | 27.32 | 12,434 | +0.01(+0.03%) |
Sep 02, 2021 | 27.28 | 27.36 | 27.24 | 27.31 | 29,210 | -0.03(-0.10%) |