Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.62 | 25.69 | 25.25 | 25.49 | 1,605,289 | -0.20(-0.80%) |
Nov 29, 2021 | 25.85 | 25.88 | 25.58 | 25.70 | 1,032,671 | -0.36(-1.39%) |
Nov 26, 2021 | 26.24 | 26.30 | 25.84 | 26.06 | 880,316 | -0.54(-2.03%) |
Nov 24, 2021 | 26.50 | 26.65 | 26.42 | 26.60 | 760,657 | -0.45(-1.65%) |
Nov 23, 2021 | 27.10 | 27.22 | 26.99 | 27.05 | 828,438 | +0.03(+0.10%) |
Nov 22, 2021 | 26.94 | 27.19 | 26.93 | 27.02 | 955,216 | +0.03(+0.10%) |
Nov 19, 2021 | 26.95 | 27.12 | 26.80 | 26.99 | 1,346,819 | +0.79(+3.02%) |
Nov 18, 2021 | 26.37 | 26.22 | 26.16 | 26.20 | 1,180,266 | -0.22(-0.85%) |
Nov 17, 2021 | 26.54 | 26.61 | 26.40 | 26.42 | 1,142,820 | -0.43(-1.60%) |
Nov 16, 2021 | 27.10 | 27.12 | 26.82 | 26.85 | 1,034,273 | -0.37(-1.37%) |
Nov 15, 2021 | 27.23 | 27.29 | 27.14 | 27.22 | 907,588 | +0.12(+0.45%) |
Nov 12, 2021 | 26.86 | 27.11 | 26.80 | 27.10 | 1,239,872 | +0.42(+1.57%) |
Nov 11, 2021 | 26.72 | 26.84 | 26.52 | 26.68 | 2,123,179 | -0.05(-0.17%) |
Nov 10, 2021 | 27.01 | 26.73 | 26.73 | 2,294,674 | -0.61(-2.21%) | |
Nov 09, 2021 | 27.37 | 27.48 | 27.26 | 27.34 | 1,273,722 | -0.19(-0.68%) |
Nov 08, 2021 | 27.35 | 27.57 | 27.19 | 27.52 | 1,434,061 | -0.14(-0.51%) |
Nov 05, 2021 | 27.63 | 27.75 | 27.24 | 27.66 | 1,938,092 | -0.97(-3.38%) |
Nov 04, 2021 | 28.45 | 28.66 | 28.34 | 28.63 | 920,607 | +0.43(+1.52%) |
Nov 03, 2021 | 28.16 | 28.30 | 28.06 | 28.20 | 847,480 | +0.01(+0.03%) |
Nov 02, 2021 | 28.17 | 28.22 | 27.95 | 28.19 | 721,938 | -0.13(-0.46%) |
Nov 01, 2021 | 28.02 | 28.33 | 28.23 | 28.32 | 943,925 | +0.77(+2.81%) |
Oct 29, 2021 | 27.49 | 27.58 | 27.38 | 27.55 | 959,568 | -0.11(-0.40%) |
Oct 28, 2021 | 27.49 | 27.77 | 27.48 | 27.66 | 1,009,673 | +0.48(+1.75%) |
Oct 27, 2021 | 27.54 | 27.54 | 27.18 | 27.19 | 1,248,145 | -0.34(-1.25%) |
Oct 26, 2021 | 27.94 | 27.53 | 1,012,941 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.93 | 28.05 | 27.86 | 27.94 | 556,990 | +0.07(+0.27%) |
Oct 22, 2021 | 27.90 | 28.03 | 27.70 | 27.87 | 733,967 | +0.00(+0.00%) |
Oct 21, 2021 | 28.07 | 28.13 | 27.74 | 27.87 | 737,944 | -0.50(-1.77%) |
Oct 20, 2021 | 28.41 | 28.59 | 28.30 | 28.37 | 654,078 | -0.10(-0.36%) |
Oct 19, 2021 | 28.51 | 28.60 | 28.35 | 28.47 | 635,700 | -0.13(-0.46%) |
Oct 18, 2021 | 28.57 | 28.73 | 28.57 | 28.60 | 544,158 | -0.07(-0.26%) |
Oct 15, 2021 | 28.43 | 28.68 | 28.35 | 28.68 | 862,974 | +0.49(+1.75%) |
Oct 14, 2021 | 28.14 | 28.26 | 28.08 | 28.18 | 603,774 | +0.19(+0.67%) |
Oct 13, 2021 | 28.13 | 28.21 | 28.00 | 28.00 | 846,756 | -0.09(-0.33%) |
Oct 12, 2021 | 28.25 | 28.34 | 28.08 | 28.09 | 730,637 | -0.24(-0.85%) |
Oct 11, 2021 | 28.45 | 28.77 | 28.33 | 28.33 | 936,209 | +0.07(+0.23%) |
Oct 08, 2021 | 28.25 | 28.34 | 28.06 | 28.27 | 1,405,075 | +0.12(+0.43%) |
Oct 07, 2021 | 27.99 | 28.32 | 27.99 | 28.15 | 923,334 | +0.37(+1.34%) |
Oct 06, 2021 | 27.95 | 27.97 | 27.48 | 27.77 | 1,131,766 | -0.69(-2.42%) |
Oct 05, 2021 | 28.31 | 28.60 | 28.26 | 28.46 | 1,062,058 | +0.18(+0.63%) |
Oct 04, 2021 | 28.56 | 28.84 | 28.22 | 28.29 | 1,026,363 | -0.29(-1.01%) |
Oct 01, 2021 | 28.64 | 28.72 | 28.42 | 28.57 | 671,859 | +0.01(+0.03%) |
Sep 30, 2021 | 29.12 | 29.12 | 28.55 | 28.57 | 1,104,233 | -0.87(-2.94%) |
Sep 29, 2021 | 29.34 | 29.57 | 29.21 | 29.43 | 713,110 | +0.37(+1.28%) |
Sep 28, 2021 | 29.25 | 29.65 | 28.94 | 29.06 | 1,236,408 | +0.20(+0.69%) |
Sep 27, 2021 | 28.57 | 28.89 | 28.49 | 28.86 | 1,056,693 | +0.48(+1.68%) |
Sep 24, 2021 | 28.26 | 28.42 | 28.21 | 28.38 | 483,154 | +0.14(+0.49%) |
Sep 23, 2021 | 28.11 | 28.47 | 28.06 | 28.25 | 951,346 | +0.26(+0.92%) |
Sep 22, 2021 | 27.84 | 28.14 | 27.80 | 27.99 | 672,236 | -0.03(-0.10%) |
Sep 21, 2021 | 28.07 | 28.23 | 27.93 | 28.02 | 568,718 | +0.14(+0.49%) |
Sep 20, 2021 | 27.88 | 27.91 | 27.50 | 27.88 | 1,020,800 | -0.53(-1.87%) |
Sep 17, 2021 | 28.59 | 28.69 | 28.38 | 28.41 | 536,811 | -0.20(-0.71%) |
Sep 16, 2021 | 28.59 | 28.71 | 28.47 | 28.61 | 577,012 | +0.04(+0.13%) |
Sep 15, 2021 | 28.35 | 28.59 | 28.23 | 28.58 | 669,513 | +0.19(+0.68%) |
Sep 14, 2021 | 28.71 | 28.74 | 28.26 | 28.38 | 571,568 | -0.06(-0.23%) |
Sep 13, 2021 | 28.24 | 28.46 | 28.14 | 28.45 | 512,609 | +0.17(+0.62%) |
Sep 10, 2021 | 28.50 | 28.59 | 28.23 | 28.27 | 813,802 | -0.07(-0.26%) |
Sep 09, 2021 | 28.49 | 28.59 | 28.34 | 28.35 | 508,117 | -0.25(-0.87%) |
Sep 08, 2021 | 28.61 | 28.80 | 28.34 | 28.59 | 838,173 | +0.05(+0.16%) |
Sep 07, 2021 | 28.42 | 28.59 | 28.31 | 28.55 | 505,627 | +0.28(+1.01%) |
Sep 03, 2021 | 28.16 | 28.28 | 28.02 | 28.26 | 956,044 | +0.33(+1.18%) |
Sep 02, 2021 | 28.01 | 28.05 | 27.81 | 27.93 | 522,163 | +0.01(+0.03%) |