Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.86 | 24.91 | 24.33 | 24.73 | 1,685,751 | -0.48(-1.92%) |
Nov 29, 2021 | 25.53 | 25.66 | 24.90 | 25.21 | 1,543,977 | -0.19(-0.75%) |
Nov 26, 2021 | 25.18 | 25.57 | 24.63 | 25.41 | 1,516,616 | -0.64(-2.47%) |
Nov 24, 2021 | 26.04 | 26.34 | 25.84 | 26.05 | 1,397,222 | -0.03(-0.13%) |
Nov 23, 2021 | 26.34 | 26.47 | 25.86 | 26.08 | 1,860,812 | -0.34(-1.29%) |
Nov 22, 2021 | 26.99 | 27.00 | 26.41 | 26.42 | 1,675,308 | -0.84(-3.07%) |
Nov 19, 2021 | 27.32 | 27.34 | 26.85 | 27.26 | 1,405,332 | -0.32(-1.17%) |
Nov 18, 2021 | 27.48 | 27.62 | 27.53 | 27.58 | 1,008,772 | +0.18(+0.67%) |
Nov 17, 2021 | 27.33 | 27.67 | 27.22 | 27.40 | 873,921 | -0.02(-0.09%) |
Nov 16, 2021 | 27.76 | 27.80 | 27.24 | 27.43 | 994,651 | -0.29(-1.05%) |
Nov 15, 2021 | 27.51 | 27.82 | 27.12 | 27.72 | 7,472,808 | +0.31(+1.15%) |
Nov 12, 2021 | 27.35 | 27.53 | 27.19 | 27.40 | 784,814 | +0.01(+0.03%) |
Nov 11, 2021 | 27.65 | 27.79 | 27.25 | 27.39 | 984,306 | -0.29(-1.05%) |
Nov 10, 2021 | 28.37 | 27.68 | 1,229,412 | -0.87(-3.05%) | ||
Nov 09, 2021 | 28.45 | 28.63 | 28.16 | 28.55 | 903,480 | +0.05(+0.17%) |
Nov 08, 2021 | 28.08 | 28.53 | 27.91 | 28.50 | 1,773,273 | +0.49(+1.74%) |
Nov 05, 2021 | 27.26 | 28.04 | 27.15 | 28.01 | 1,509,058 | +1.00(+3.71%) |
Nov 04, 2021 | 27.31 | 27.43 | 26.83 | 27.01 | 1,192,204 | -0.18(-0.67%) |
Nov 03, 2021 | 27.35 | 27.53 | 27.12 | 27.19 | 682,459 | -0.41(-1.47%) |
Nov 02, 2021 | 27.70 | 27.79 | 27.51 | 27.60 | 613,948 | -0.20(-0.72%) |
Nov 01, 2021 | 27.59 | 27.88 | 27.52 | 27.80 | 670,688 | +0.38(+1.39%) |
Oct 29, 2021 | 27.63 | 27.67 | 27.20 | 27.42 | 1,026,631 | -0.32(-1.16%) |
Oct 28, 2021 | 27.50 | 27.82 | 27.44 | 27.74 | 991,615 | +0.24(+0.87%) |
Oct 27, 2021 | 27.62 | 27.86 | 27.50 | 27.50 | 784,501 | -0.32(-1.16%) |
Oct 26, 2021 | 28.11 | 27.81 | 27.82 | 623,239 | -0.20(-0.71%) | |
Oct 25, 2021 | 27.98 | 28.16 | 27.58 | 28.02 | 910,748 | +0.15(+0.54%) |
Oct 22, 2021 | 28.03 | 28.06 | 27.71 | 27.87 | 1,043,799 | +0.02(+0.06%) |
Oct 21, 2021 | 28.19 | 28.33 | 27.86 | 27.86 | 1,119,906 | -0.43(-1.51%) |
Oct 20, 2021 | 27.94 | 28.32 | 27.80 | 28.29 | 759,319 | +0.30(+1.09%) |
Oct 19, 2021 | 28.17 | 28.28 | 27.96 | 27.98 | 704,567 | -0.03(-0.12%) |
Oct 18, 2021 | 28.42 | 28.52 | 27.88 | 28.01 | 1,033,096 | -0.31(-1.10%) |
Oct 15, 2021 | 28.38 | 28.60 | 28.28 | 28.33 | 713,560 | +0.11(+0.38%) |
Oct 14, 2021 | 28.00 | 28.31 | 27.94 | 28.22 | 904,140 | +0.49(+1.78%) |
Oct 13, 2021 | 27.26 | 27.73 | 27.09 | 27.73 | 943,121 | +0.44(+1.60%) |
Oct 12, 2021 | 27.10 | 27.43 | 27.10 | 27.29 | 900,943 | +0.12(+0.45%) |
Oct 11, 2021 | 27.45 | 27.46 | 27.10 | 27.17 | 602,503 | +0.07(+0.27%) |
Oct 08, 2021 | 26.70 | 27.26 | 26.70 | 27.09 | 983,440 | +0.58(+2.21%) |
Oct 07, 2021 | 26.13 | 26.58 | 26.13 | 26.51 | 675,859 | +0.38(+1.45%) |
Oct 06, 2021 | 26.08 | 26.17 | 25.82 | 26.13 | 753,044 | -0.16(-0.63%) |
Oct 05, 2021 | 26.83 | 26.83 | 26.10 | 26.29 | 1,212,620 | -0.30(-1.11%) |
Oct 04, 2021 | 26.56 | 27.07 | 26.49 | 26.59 | 1,584,906 | +0.23(+0.87%) |
Oct 01, 2021 | 26.10 | 26.50 | 25.98 | 26.36 | 1,002,956 | +0.26(+1.01%) |
Sep 30, 2021 | 25.75 | 26.20 | 25.65 | 26.09 | 1,309,689 | +0.42(+1.64%) |
Sep 29, 2021 | 26.04 | 26.10 | 25.63 | 25.67 | 1,038,068 | -0.40(-1.52%) |
Sep 28, 2021 | 26.40 | 26.42 | 25.94 | 26.07 | 1,444,044 | -0.23(-0.88%) |
Sep 27, 2021 | 25.97 | 26.42 | 25.97 | 26.30 | 1,420,258 | +0.41(+1.59%) |
Sep 24, 2021 | 25.70 | 25.94 | 25.66 | 25.89 | 1,213,282 | +0.00(+0.00%) |
Sep 23, 2021 | 25.82 | 26.12 | 25.82 | 25.89 | 836,721 | +0.20(+0.77%) |
Sep 22, 2021 | 25.76 | 25.99 | 25.63 | 25.69 | 1,112,861 | +0.30(+1.19%) |
Sep 21, 2021 | 25.35 | 25.63 | 25.28 | 25.39 | 996,343 | +0.22(+0.88%) |
Sep 20, 2021 | 25.19 | 25.34 | 24.91 | 25.17 | 1,159,607 | -0.52(-2.04%) |
Sep 17, 2021 | 25.88 | 26.07 | 25.59 | 25.69 | 1,042,681 | -0.34(-1.32%) |
Sep 16, 2021 | 26.13 | 26.13 | 25.79 | 26.03 | 778,943 | -0.10(-0.38%) |
Sep 15, 2021 | 25.68 | 26.17 | 25.68 | 26.13 | 1,053,819 | +0.62(+2.44%) |
Sep 14, 2021 | 25.82 | 25.83 | 25.44 | 25.51 | 844,495 | -0.02(-0.10%) |
Sep 13, 2021 | 25.35 | 25.78 | 25.32 | 25.54 | 927,202 | +0.46(+1.83%) |
Sep 10, 2021 | 25.43 | 25.43 | 25.07 | 25.08 | 700,942 | -0.09(-0.36%) |
Sep 09, 2021 | 25.34 | 25.40 | 25.10 | 25.17 | 1,461,988 | -0.24(-0.93%) |
Sep 08, 2021 | 25.36 | 25.76 | 25.36 | 25.40 | 1,349,685 | +0.18(+0.71%) |
Sep 07, 2021 | 25.23 | 25.54 | 25.21 | 25.23 | 721,052 | -0.23(-0.90%) |
Sep 03, 2021 | 25.55 | 25.65 | 25.32 | 25.45 | 746,290 | -0.07(-0.26%) |
Sep 02, 2021 | 25.18 | 25.53 | 25.14 | 25.52 | 967,483 | +0.55(+2.19%) |