Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.87 | 24.92 | 24.34 | 24.75 | 1,684,727 | -0.48(-1.92%) |
Nov 29, 2021 | 25.55 | 25.68 | 24.91 | 25.23 | 1,543,039 | -0.19(-0.76%) |
Nov 26, 2021 | 25.20 | 25.59 | 24.65 | 25.42 | 1,515,695 | -0.64(-2.47%) |
Nov 24, 2021 | 26.06 | 26.36 | 25.86 | 26.06 | 1,396,373 | -0.03(-0.13%) |
Nov 23, 2021 | 26.36 | 26.49 | 25.87 | 26.10 | 1,859,681 | -0.34(-1.29%) |
Nov 22, 2021 | 27.00 | 27.01 | 26.42 | 26.44 | 1,674,290 | -0.84(-3.07%) |
Nov 19, 2021 | 27.33 | 27.36 | 26.86 | 27.28 | 1,404,478 | -0.32(-1.17%) |
Nov 18, 2021 | 27.49 | 27.63 | 27.54 | 27.60 | 1,008,159 | +0.18(+0.67%) |
Nov 17, 2021 | 27.35 | 27.69 | 27.24 | 27.42 | 873,390 | -0.02(-0.09%) |
Nov 16, 2021 | 27.77 | 27.82 | 27.25 | 27.44 | 994,047 | -0.29(-1.05%) |
Nov 15, 2021 | 27.53 | 27.84 | 27.14 | 27.73 | 7,468,268 | +0.32(+1.15%) |
Nov 12, 2021 | 27.37 | 27.55 | 27.21 | 27.42 | 784,337 | +0.01(+0.03%) |
Nov 11, 2021 | 27.67 | 27.81 | 27.27 | 27.41 | 983,708 | -0.29(-1.05%) |
Nov 10, 2021 | 28.39 | 27.70 | 1,228,666 | -0.87(-3.05%) | ||
Nov 09, 2021 | 28.47 | 28.64 | 28.18 | 28.57 | 902,931 | +0.05(+0.17%) |
Nov 08, 2021 | 28.10 | 28.55 | 27.92 | 28.52 | 1,772,196 | +0.49(+1.75%) |
Nov 05, 2021 | 27.28 | 28.06 | 27.17 | 28.03 | 1,508,142 | +1.00(+3.71%) |
Nov 04, 2021 | 27.33 | 27.45 | 26.85 | 27.03 | 1,191,480 | -0.18(-0.67%) |
Nov 03, 2021 | 27.37 | 27.55 | 27.14 | 27.21 | 682,045 | -0.41(-1.47%) |
Nov 02, 2021 | 27.72 | 27.81 | 27.53 | 27.62 | 613,575 | -0.20(-0.72%) |
Nov 01, 2021 | 27.61 | 27.90 | 27.53 | 27.82 | 670,281 | +0.38(+1.39%) |
Oct 29, 2021 | 27.65 | 27.69 | 27.22 | 27.43 | 1,026,008 | -0.32(-1.16%) |
Oct 28, 2021 | 27.52 | 27.83 | 27.46 | 27.76 | 991,013 | +0.24(+0.87%) |
Oct 27, 2021 | 27.63 | 27.87 | 27.52 | 27.52 | 784,025 | -0.32(-1.16%) |
Oct 26, 2021 | 28.12 | 27.82 | 27.84 | 622,860 | -0.20(-0.71%) | |
Oct 25, 2021 | 28.00 | 28.17 | 27.60 | 28.04 | 910,194 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.08 | 27.72 | 27.89 | 1,043,165 | +0.02(+0.06%) |
Oct 21, 2021 | 28.21 | 28.34 | 27.87 | 27.87 | 1,119,226 | -0.43(-1.51%) |
Oct 20, 2021 | 27.96 | 28.34 | 27.82 | 28.30 | 758,858 | +0.30(+1.09%) |
Oct 19, 2021 | 28.19 | 28.30 | 27.97 | 28.00 | 704,139 | -0.03(-0.12%) |
Oct 18, 2021 | 28.43 | 28.54 | 27.90 | 28.03 | 1,032,469 | -0.31(-1.10%) |
Oct 15, 2021 | 28.39 | 28.62 | 28.29 | 28.34 | 713,126 | +0.11(+0.38%) |
Oct 14, 2021 | 28.01 | 28.33 | 27.96 | 28.24 | 903,591 | +0.49(+1.78%) |
Oct 13, 2021 | 27.28 | 27.74 | 27.11 | 27.74 | 942,548 | +0.44(+1.60%) |
Oct 12, 2021 | 27.12 | 27.44 | 27.11 | 27.31 | 900,396 | +0.12(+0.45%) |
Oct 11, 2021 | 27.46 | 27.48 | 27.12 | 27.18 | 602,137 | +0.07(+0.27%) |
Oct 08, 2021 | 26.71 | 27.28 | 26.71 | 27.11 | 982,842 | +0.59(+2.21%) |
Oct 07, 2021 | 26.14 | 26.60 | 26.14 | 26.52 | 675,449 | +0.38(+1.45%) |
Oct 06, 2021 | 26.09 | 26.18 | 25.84 | 26.14 | 752,587 | -0.16(-0.63%) |
Oct 05, 2021 | 26.84 | 26.84 | 26.12 | 26.31 | 1,211,883 | -0.30(-1.11%) |
Oct 04, 2021 | 26.57 | 27.08 | 26.51 | 26.60 | 1,583,944 | +0.23(+0.87%) |
Oct 01, 2021 | 26.12 | 26.51 | 26.00 | 26.37 | 1,002,346 | +0.26(+1.01%) |
Sep 30, 2021 | 25.76 | 26.22 | 25.67 | 26.11 | 1,308,893 | +0.42(+1.64%) |
Sep 29, 2021 | 26.05 | 26.12 | 25.65 | 25.69 | 1,037,438 | -0.40(-1.52%) |
Sep 28, 2021 | 26.42 | 26.43 | 25.95 | 26.09 | 1,443,167 | -0.23(-0.88%) |
Sep 27, 2021 | 25.99 | 26.44 | 25.99 | 26.32 | 1,419,396 | +0.41(+1.59%) |
Sep 24, 2021 | 25.72 | 25.95 | 25.67 | 25.90 | 1,212,545 | +0.00(+0.00%) |
Sep 23, 2021 | 25.84 | 26.14 | 25.84 | 25.90 | 836,212 | +0.20(+0.77%) |
Sep 22, 2021 | 25.78 | 26.00 | 25.64 | 25.71 | 1,112,185 | +0.30(+1.19%) |
Sep 21, 2021 | 25.36 | 25.65 | 25.30 | 25.40 | 995,738 | +0.22(+0.88%) |
Sep 20, 2021 | 25.21 | 25.35 | 24.93 | 25.18 | 1,158,902 | -0.52(-2.04%) |
Sep 17, 2021 | 25.90 | 26.08 | 25.61 | 25.71 | 1,042,048 | -0.34(-1.32%) |
Sep 16, 2021 | 26.15 | 26.15 | 25.80 | 26.05 | 778,470 | -0.10(-0.38%) |
Sep 15, 2021 | 25.70 | 26.19 | 25.70 | 26.15 | 1,053,179 | +0.62(+2.44%) |
Sep 14, 2021 | 25.84 | 25.85 | 25.45 | 25.53 | 843,982 | -0.02(-0.10%) |
Sep 13, 2021 | 25.36 | 25.80 | 25.34 | 25.55 | 926,639 | +0.46(+1.83%) |
Sep 10, 2021 | 25.44 | 25.44 | 25.08 | 25.09 | 700,516 | -0.09(-0.36%) |
Sep 09, 2021 | 25.35 | 25.41 | 25.12 | 25.18 | 1,461,100 | -0.24(-0.93%) |
Sep 08, 2021 | 25.37 | 25.78 | 25.37 | 25.42 | 1,348,865 | +0.18(+0.71%) |
Sep 07, 2021 | 25.25 | 25.56 | 25.23 | 25.24 | 720,614 | -0.23(-0.90%) |
Sep 03, 2021 | 25.57 | 25.67 | 25.33 | 25.47 | 745,837 | -0.07(-0.26%) |
Sep 02, 2021 | 25.20 | 25.54 | 25.16 | 25.53 | 966,895 | +0.55(+2.19%) |