Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.70 | 25.76 | 25.64 | 25.73 | 243,675 | -0.45(-1.71%) |
Nov 29, 2021 | 26.27 | 26.35 | 26.07 | 26.17 | 203,095 | +0.19(+0.72%) |
Nov 26, 2021 | 26.33 | 26.39 | 25.95 | 25.99 | 182,529 | -1.22(-4.49%) |
Nov 24, 2021 | 27.07 | 27.21 | 27.04 | 27.21 | 92,284 | -0.28(-1.02%) |
Nov 23, 2021 | 27.40 | 27.51 | 27.30 | 27.49 | 95,109 | +0.10(+0.37%) |
Nov 22, 2021 | 27.49 | 27.55 | 27.38 | 27.39 | 67,092 | +0.05(+0.20%) |
Nov 19, 2021 | 27.28 | 27.37 | 27.27 | 27.33 | 62,055 | +0.00(+0.00%) |
Nov 18, 2021 | 27.30 | 27.33 | 27.18 | 27.33 | 75,089 | +0.10(+0.38%) |
Nov 17, 2021 | 27.27 | 27.29 | 27.17 | 27.23 | 80,675 | -0.30(-1.08%) |
Nov 16, 2021 | 27.46 | 27.53 | 27.43 | 27.53 | 422,558 | +0.11(+0.41%) |
Nov 15, 2021 | 27.43 | 27.43 | 27.35 | 27.41 | 328,601 | +0.05(+0.20%) |
Nov 12, 2021 | 27.25 | 27.37 | 27.24 | 27.36 | 326,388 | +0.31(+1.16%) |
Nov 11, 2021 | 26.99 | 27.06 | 26.98 | 27.05 | 18,828 | +0.19(+0.72%) |
Nov 10, 2021 | 26.95 | 26.85 | 78,578 | -0.15(-0.57%) | ||
Nov 09, 2021 | 27.09 | 27.09 | 26.91 | 27.01 | 106,195 | -0.23(-0.86%) |
Nov 08, 2021 | 27.23 | 27.26 | 27.19 | 27.24 | 39,742 | -0.11(-0.41%) |
Nov 05, 2021 | 27.34 | 27.37 | 27.25 | 27.35 | 82,485 | -0.06(-0.22%) |
Nov 04, 2021 | 27.37 | 27.42 | 27.28 | 27.41 | 152,444 | +0.15(+0.54%) |
Nov 03, 2021 | 27.05 | 27.31 | 27.04 | 27.27 | 192,589 | +0.17(+0.62%) |
Nov 02, 2021 | 27.05 | 27.15 | 27.03 | 27.10 | 220,286 | -0.05(-0.17%) |
Nov 01, 2021 | 27.17 | 26.74 | 27.03 | 27.15 | 139,796 | +0.41(+1.52%) |
Oct 29, 2021 | 26.59 | 26.75 | 26.59 | 26.74 | 342,307 | +0.05(+0.19%) |
Oct 28, 2021 | 26.60 | 26.70 | 26.57 | 26.69 | 177,091 | +0.16(+0.62%) |
Oct 27, 2021 | 26.61 | 26.71 | 26.52 | 26.53 | 443,132 | -0.27(-1.00%) |
Oct 26, 2021 | 26.95 | 26.79 | 65,427 | +0.09(+0.33%) | ||
Oct 25, 2021 | 26.63 | 26.77 | 26.54 | 26.71 | 115,765 | +0.07(+0.28%) |
Oct 22, 2021 | 26.75 | 26.76 | 26.60 | 26.63 | 83,021 | +0.09(+0.32%) |
Oct 21, 2021 | 26.49 | 26.64 | 26.44 | 26.55 | 48,551 | -0.51(-1.88%) |
Oct 20, 2021 | 27.05 | 27.09 | 27.01 | 27.05 | 28,696 | -0.05(-0.17%) |
Oct 19, 2021 | 27.03 | 27.14 | 27.03 | 27.10 | 76,194 | +0.18(+0.67%) |
Oct 18, 2021 | 26.81 | 26.95 | 26.79 | 26.92 | 71,358 | -0.11(-0.41%) |
Oct 15, 2021 | 27.05 | 27.13 | 27.01 | 27.03 | 39,344 | +0.38(+1.44%) |
Oct 14, 2021 | 26.63 | 26.65 | 26.58 | 26.65 | 80,726 | +0.36(+1.37%) |
Oct 13, 2021 | 26.33 | 26.35 | 26.19 | 26.29 | 108,984 | -0.10(-0.38%) |
Oct 12, 2021 | 26.42 | 26.51 | 26.36 | 26.39 | 467,731 | -0.10(-0.38%) |
Oct 11, 2021 | 26.69 | 26.75 | 26.49 | 26.49 | 46,469 | +0.37(+1.41%) |
Oct 08, 2021 | 26.11 | 26.16 | 26.06 | 26.12 | 398,815 | +0.04(+0.15%) |
Oct 07, 2021 | 25.97 | 26.20 | 25.97 | 26.08 | 73,887 | +0.22(+0.86%) |
Oct 06, 2021 | 25.57 | 25.88 | 25.42 | 25.86 | 145,560 | -0.29(-1.10%) |
Oct 05, 2021 | 26.01 | 26.22 | 25.98 | 26.15 | 224,357 | +0.32(+1.24%) |
Oct 04, 2021 | 26.20 | 26.21 | 25.65 | 25.83 | 185,795 | -0.78(-2.94%) |
Oct 01, 2021 | 26.53 | 26.67 | 26.34 | 26.61 | 118,760 | -0.21(-0.77%) |
Sep 30, 2021 | 27.03 | 27.05 | 26.80 | 26.81 | 27,927 | -0.41(-1.50%) |
Sep 29, 2021 | 27.17 | 27.32 | 27.15 | 27.22 | 129,844 | +0.11(+0.42%) |
Sep 28, 2021 | 27.33 | 27.36 | 27.08 | 27.11 | 98,896 | -0.50(-1.81%) |
Sep 27, 2021 | 27.54 | 27.62 | 27.53 | 27.61 | 91,529 | +0.03(+0.12%) |
Sep 24, 2021 | 27.51 | 27.60 | 27.51 | 27.57 | 26,591 | +0.02(+0.06%) |
Sep 23, 2021 | 27.42 | 27.59 | 27.42 | 27.56 | 39,142 | +0.27(+0.99%) |
Sep 22, 2021 | 27.21 | 27.36 | 27.21 | 27.29 | 47,948 | -0.06(-0.22%) |
Sep 21, 2021 | 27.45 | 27.47 | 27.39 | 27.35 | 99,368 | +0.19(+0.71%) |
Sep 20, 2021 | 27.10 | 27.26 | 26.97 | 27.15 | 96,405 | -0.51(-1.86%) |
Sep 17, 2021 | 27.72 | 27.72 | 27.58 | 27.67 | 46,464 | -0.15(-0.53%) |
Sep 16, 2021 | 27.71 | 27.85 | 27.68 | 27.82 | 52,437 | +0.01(+0.02%) |
Sep 15, 2021 | 27.61 | 27.81 | 27.61 | 27.81 | 62,161 | +0.19(+0.68%) |
Sep 14, 2021 | 27.81 | 27.82 | 27.58 | 27.62 | 109,695 | -0.24(-0.86%) |
Sep 13, 2021 | 27.80 | 27.86 | 27.70 | 27.86 | 180,489 | +0.44(+1.61%) |
Sep 10, 2021 | 27.75 | 27.75 | 27.41 | 27.42 | 257,094 | -0.01(-0.02%) |
Sep 09, 2021 | 27.38 | 27.51 | 27.34 | 27.43 | 163,025 | +0.09(+0.32%) |
Sep 08, 2021 | 27.48 | 27.51 | 27.33 | 27.34 | 159,461 | -0.07(-0.27%) |
Sep 07, 2021 | 27.16 | 27.47 | 27.15 | 27.41 | 337,180 | +0.38(+1.41%) |
Sep 03, 2021 | 26.72 | 27.03 | 26.72 | 27.03 | 392,956 | +0.73(+2.77%) |
Sep 02, 2021 | 26.37 | 26.41 | 26.27 | 26.31 | 64,545 | +0.10(+0.38%) |