Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.98 | 26.99 | 26.98 | 26.98 | 1,666 | -0.68(-2.47%) |
Nov 29, 2021 | 27.77 | 27.80 | 27.63 | 27.66 | 4,014 | +0.15(+0.55%) |
Nov 26, 2021 | 27.51 | 27.51 | 27.51 | 27.51 | 126 | -1.25(-4.34%) |
Nov 24, 2021 | 28.80 | 28.80 | 28.72 | 28.76 | 4,931 | -0.15(-0.51%) |
Nov 23, 2021 | 28.76 | 28.91 | 28.76 | 28.91 | 2,659 | +0.07(+0.25%) |
Nov 22, 2021 | 28.85 | 29.08 | 28.83 | 28.83 | 1,027 | +0.30(+1.03%) |
Nov 19, 2021 | 28.63 | 28.65 | 28.54 | 28.54 | 4,122 | -0.32(-1.10%) |
Nov 18, 2021 | 28.90 | 28.85 | 28.85 | 28.85 | 268 | -0.11(-0.39%) |
Nov 17, 2021 | 29.03 | 29.15 | 28.81 | 28.97 | 6,606 | -0.24(-0.81%) |
Nov 16, 2021 | 29.20 | 29.27 | 29.11 | 29.20 | 1,109 | +0.00(+0.01%) |
Nov 15, 2021 | 29.09 | 29.38 | 29.09 | 29.20 | 1,165 | +0.08(+0.28%) |
Nov 12, 2021 | 29.16 | 29.21 | 29.12 | 29.12 | 5,999 | -0.04(-0.15%) |
Nov 11, 2021 | 28.86 | 29.18 | 28.86 | 29.16 | 525 | +0.22(+0.76%) |
Nov 10, 2021 | 29.09 | 28.94 | 28.94 | 0 | -0.18(-0.63%) | |
Nov 09, 2021 | 29.04 | 29.15 | 29.04 | 29.12 | 3,878 | -0.03(-0.12%) |
Nov 08, 2021 | 29.44 | 29.44 | 29.16 | 29.16 | 3,112 | -0.08(-0.27%) |
Nov 05, 2021 | 29.28 | 29.28 | 29.08 | 29.24 | 2,694 | +0.44(+1.53%) |
Nov 04, 2021 | 28.80 | 29.05 | 28.64 | 28.80 | 8,520 | -0.11(-0.39%) |
Nov 03, 2021 | 28.65 | 28.91 | 28.64 | 28.91 | 2,882 | +0.71(+2.53%) |
Nov 02, 2021 | 28.20 | 28.20 | 28.18 | 28.20 | 1,594 | -0.09(-0.32%) |
Nov 01, 2021 | 27.92 | 28.29 | 27.92 | 28.29 | 6,987 | +0.67(+2.41%) |
Oct 29, 2021 | 27.55 | 27.62 | 27.53 | 27.62 | 4,094 | +0.05(+0.20%) |
Oct 28, 2021 | 27.33 | 27.57 | 27.33 | 27.57 | 4,824 | +0.46(+1.70%) |
Oct 27, 2021 | 27.78 | 27.50 | 27.11 | 27.11 | 1,968 | -0.62(-2.24%) |
Oct 26, 2021 | 28.03 | 27.65 | 27.73 | 8,157 | -0.12(-0.44%) | |
Oct 25, 2021 | 27.85 | 27.96 | 27.85 | 27.85 | 2,533 | +0.05(+0.20%) |
Oct 22, 2021 | 27.83 | 27.89 | 27.80 | 27.80 | 10,303 | +0.13(+0.45%) |
Oct 21, 2021 | 27.59 | 27.88 | 27.59 | 27.67 | 3,013 | -0.10(-0.38%) |
Oct 20, 2021 | 27.56 | 27.80 | 27.56 | 27.77 | 22,494 | +0.26(+0.95%) |
Oct 19, 2021 | 27.51 | 27.51 | 27.40 | 27.51 | 3,744 | +0.05(+0.18%) |
Oct 18, 2021 | 27.54 | 27.59 | 27.31 | 27.47 | 6,560 | -0.04(-0.16%) |
Oct 15, 2021 | 27.87 | 27.91 | 27.51 | 27.51 | 25,578 | -0.00(-0.01%) |
Oct 14, 2021 | 27.48 | 27.56 | 27.47 | 27.51 | 1,408 | +0.36(+1.34%) |
Oct 13, 2021 | 27.09 | 27.16 | 27.09 | 27.15 | 3,247 | -0.09(-0.33%) |
Oct 12, 2021 | 27.22 | 27.31 | 27.20 | 27.24 | 3,383 | -0.00(-0.02%) |
Oct 11, 2021 | 27.34 | 27.38 | 27.24 | 27.24 | 13,827 | -0.23(-0.85%) |
Oct 08, 2021 | 27.48 | 27.48 | 27.48 | 27.48 | 184 | +0.01(+0.04%) |
Oct 07, 2021 | 27.47 | 27.61 | 27.46 | 27.46 | 4,047 | +0.31(+1.15%) |
Oct 06, 2021 | 27.16 | 27.16 | 26.97 | 27.15 | 4,667 | -0.14(-0.51%) |
Oct 05, 2021 | 27.22 | 27.30 | 27.22 | 27.29 | 8,093 | +0.10(+0.35%) |
Oct 04, 2021 | 27.27 | 27.27 | 27.12 | 27.20 | 6,137 | +0.28(+1.02%) |
Sep 30, 2021 | 26.92 | 26.92 | 26.92 | 321 | -0.23(-0.84%) | |
Sep 29, 2021 | 26.88 | 27.15 | 26.88 | 27.15 | 3,753 | +0.04(+0.14%) |
Sep 28, 2021 | 27.11 | 27.18 | 27.11 | 27.11 | 1,375 | -0.29(-1.06%) |
Sep 27, 2021 | 27.82 | 27.82 | 27.04 | 27.40 | 13,419 | +0.46(+1.71%) |
Sep 24, 2021 | 26.94 | 27.02 | 26.94 | 26.94 | 10,293 | +0.07(+0.27%) |
Sep 23, 2021 | 26.94 | 26.96 | 26.87 | 26.87 | 3,629 | +0.37(+1.39%) |
Sep 22, 2021 | 26.64 | 26.71 | 26.50 | 26.50 | 2,586 | +0.31(+1.19%) |
Sep 21, 2021 | 26.52 | 26.52 | 26.19 | 26.19 | 1,379 | -0.06(-0.24%) |
Sep 20, 2021 | 26.51 | 26.51 | 25.95 | 26.25 | 6,255 | -0.51(-1.91%) |
Sep 17, 2021 | 26.67 | 26.76 | 26.63 | 26.76 | 4,590 | -0.18(-0.66%) |
Sep 16, 2021 | 27.04 | 27.04 | 26.77 | 26.94 | 4,271 | +0.21(+0.78%) |
Sep 15, 2021 | 26.72 | 26.73 | 26.72 | 26.73 | 1,026 | +0.18(+0.68%) |
Sep 14, 2021 | 26.63 | 26.63 | 26.55 | 26.55 | 3,865 | -0.34(-1.25%) |
Sep 13, 2021 | 27.05 | 27.05 | 26.67 | 26.88 | 8,134 | +0.07(+0.25%) |
Sep 10, 2021 | 26.93 | 27.04 | 26.75 | 26.82 | 4,482 | -0.17(-0.64%) |
Sep 09, 2021 | 27.14 | 27.14 | 26.99 | 26.99 | 765 | -0.08(-0.31%) |
Sep 08, 2021 | 27.10 | 27.18 | 27.04 | 27.07 | 6,452 | -0.16(-0.57%) |
Sep 07, 2021 | 27.52 | 27.52 | 27.23 | 27.23 | 2,140 | -0.23(-0.85%) |
Sep 03, 2021 | 27.51 | 27.80 | 27.37 | 27.46 | 1,899 | -0.16(-0.59%) |
Sep 02, 2021 | 27.61 | 27.72 | 27.61 | 27.62 | 5,896 | +0.14(+0.52%) |