Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.83 | 26.92 | 26.81 | 26.78 | 1,391,907 | -0.03(-0.10%) |
Nov 29, 2021 | 27.06 | 27.07 | 26.74 | 26.81 | 1,760,746 | +0.14(+0.52%) |
Nov 26, 2021 | 26.91 | 26.91 | 26.58 | 26.67 | 2,177,715 | -0.97(-3.52%) |
Nov 24, 2021 | 27.51 | 27.66 | 27.49 | 27.64 | 662,045 | -0.06(-0.22%) |
Nov 23, 2021 | 27.57 | 27.72 | 27.50 | 27.70 | 956,091 | +0.27(+0.98%) |
Nov 22, 2021 | 27.60 | 27.64 | 27.43 | 27.43 | 718,282 | -0.32(-1.16%) |
Nov 19, 2021 | 27.92 | 27.93 | 27.74 | 27.75 | 551,839 | -0.24(-0.87%) |
Nov 18, 2021 | 28.04 | 27.98 | 27.95 | 28.00 | 919,426 | -0.22(-0.77%) |
Nov 17, 2021 | 28.34 | 28.34 | 28.17 | 28.21 | 510,196 | -0.05(-0.18%) |
Nov 16, 2021 | 28.32 | 28.35 | 28.21 | 28.27 | 835,763 | -0.17(-0.61%) |
Nov 15, 2021 | 28.50 | 28.51 | 28.41 | 28.44 | 799,387 | -0.01(-0.03%) |
Nov 12, 2021 | 28.41 | 28.46 | 28.40 | 28.45 | 479,472 | -0.14(-0.49%) |
Nov 11, 2021 | 28.55 | 28.68 | 28.55 | 28.59 | 681,693 | +0.33(+1.17%) |
Nov 10, 2021 | 28.48 | 28.26 | 798,189 | -0.19(-0.67%) | ||
Nov 09, 2021 | 28.58 | 28.61 | 28.39 | 28.45 | 553,534 | -0.10(-0.34%) |
Nov 08, 2021 | 28.47 | 28.56 | 28.47 | 28.54 | 489,535 | +0.28(+0.98%) |
Nov 05, 2021 | 28.28 | 28.28 | 28.15 | 28.27 | 596,742 | +0.17(+0.59%) |
Nov 04, 2021 | 28.22 | 28.24 | 28.02 | 28.10 | 1,050,194 | -0.15(-0.52%) |
Nov 03, 2021 | 28.05 | 28.27 | 27.98 | 28.25 | 792,840 | +0.15(+0.53%) |
Nov 02, 2021 | 28.11 | 28.15 | 28.07 | 28.10 | 895,027 | -0.25(-0.89%) |
Nov 01, 2021 | 28.20 | 28.35 | 28.30 | 28.35 | 908,402 | +0.23(+0.80%) |
Oct 29, 2021 | 28.17 | 28.19 | 28.02 | 28.13 | 746,448 | -0.39(-1.37%) |
Oct 28, 2021 | 28.43 | 28.52 | 28.37 | 28.52 | 502,334 | -0.06(-0.21%) |
Oct 27, 2021 | 28.73 | 28.79 | 28.57 | 28.58 | 899,119 | -0.26(-0.90%) |
Oct 26, 2021 | 28.98 | 28.84 | 663,762 | -0.12(-0.42%) | ||
Oct 25, 2021 | 28.84 | 28.98 | 28.77 | 28.96 | 1,014,342 | +0.26(+0.91%) |
Oct 22, 2021 | 28.73 | 28.79 | 28.54 | 28.70 | 1,022,893 | -0.05(-0.18%) |
Oct 21, 2021 | 28.88 | 28.88 | 28.66 | 28.75 | 1,018,810 | -0.37(-1.28%) |
Oct 20, 2021 | 29.06 | 29.17 | 28.98 | 29.13 | 592,859 | +0.08(+0.27%) |
Oct 19, 2021 | 29.02 | 29.12 | 28.98 | 29.05 | 799,672 | +0.10(+0.33%) |
Oct 18, 2021 | 28.88 | 29.04 | 28.85 | 28.95 | 609,363 | -0.10(-0.36%) |
Oct 15, 2021 | 28.84 | 29.09 | 28.84 | 29.06 | 695,421 | +0.30(+1.06%) |
Oct 14, 2021 | 28.81 | 28.84 | 28.71 | 28.75 | 694,685 | +0.04(+0.15%) |
Oct 13, 2021 | 28.61 | 28.72 | 28.47 | 28.71 | 1,075,145 | +0.19(+0.67%) |
Oct 12, 2021 | 28.61 | 28.65 | 28.50 | 28.52 | 749,220 | -0.03(-0.09%) |
Oct 11, 2021 | 28.67 | 28.77 | 28.52 | 28.54 | 546,582 | +0.00(+0.00%) |
Oct 08, 2021 | 28.52 | 28.59 | 28.49 | 28.54 | 1,021,374 | +0.05(+0.18%) |
Oct 07, 2021 | 28.45 | 28.59 | 28.44 | 28.49 | 1,578,736 | +0.18(+0.65%) |
Oct 06, 2021 | 28.09 | 28.32 | 28.00 | 28.31 | 1,051,164 | -0.04(-0.15%) |
Oct 05, 2021 | 28.25 | 28.43 | 28.24 | 28.35 | 580,449 | +0.36(+1.27%) |
Oct 04, 2021 | 28.06 | 28.08 | 27.84 | 28.00 | 1,183,584 | -0.19(-0.68%) |
Oct 01, 2021 | 28.14 | 28.22 | 27.96 | 28.19 | 1,098,677 | +0.16(+0.56%) |
Sep 30, 2021 | 28.19 | 28.24 | 27.99 | 28.03 | 1,286,891 | +0.10(+0.34%) |
Sep 29, 2021 | 28.02 | 28.10 | 27.91 | 27.94 | 1,073,720 | -0.06(-0.22%) |
Sep 28, 2021 | 28.21 | 28.25 | 27.93 | 28.00 | 899,189 | -0.17(-0.59%) |
Sep 27, 2021 | 28.01 | 28.23 | 28.01 | 28.16 | 1,741,635 | +0.21(+0.75%) |
Sep 24, 2021 | 27.91 | 28.03 | 27.91 | 27.95 | 862,471 | -0.25(-0.89%) |
Sep 23, 2021 | 28.10 | 28.26 | 28.07 | 28.21 | 854,388 | +0.28(+1.00%) |
Sep 22, 2021 | 27.86 | 28.12 | 27.85 | 27.93 | 997,131 | +0.44(+1.61%) |
Sep 21, 2021 | 27.46 | 27.55 | 27.36 | 27.48 | 921,700 | +0.26(+0.96%) |
Sep 20, 2021 | 27.29 | 27.36 | 27.00 | 27.22 | 1,539,611 | -0.70(-2.52%) |
Sep 17, 2021 | 28.10 | 28.11 | 27.90 | 27.93 | 1,316,254 | -0.37(-1.32%) |
Sep 16, 2021 | 28.28 | 28.31 | 28.16 | 28.30 | 674,482 | -0.30(-1.06%) |
Sep 15, 2021 | 28.50 | 28.63 | 28.46 | 28.61 | 554,071 | +0.17(+0.61%) |
Sep 14, 2021 | 28.58 | 28.58 | 28.38 | 28.43 | 777,944 | -0.20(-0.70%) |
Sep 13, 2021 | 28.57 | 28.67 | 28.51 | 28.63 | 575,903 | +0.34(+1.20%) |
Sep 10, 2021 | 28.47 | 28.49 | 28.26 | 28.29 | 872,488 | +0.04(+0.15%) |
Sep 09, 2021 | 28.20 | 28.29 | 28.08 | 28.25 | 1,492,160 | +0.10(+0.37%) |
Sep 08, 2021 | 28.35 | 28.35 | 28.11 | 28.14 | 522,956 | -0.37(-1.28%) |
Sep 07, 2021 | 28.50 | 28.61 | 28.50 | 28.51 | 546,974 | +0.00(+0.00%) |
Sep 03, 2021 | 28.45 | 28.56 | 28.45 | 28.51 | 539,922 | +0.20(+0.71%) |
Sep 02, 2021 | 28.41 | 28.47 | 28.28 | 28.31 | 435,833 | -0.09(-0.31%) |