Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.56 | 26.56 | 26.19 | 26.40 | 75,012 | -0.21(-0.80%) |
Nov 29, 2021 | 26.77 | 26.77 | 26.51 | 26.61 | 211,160 | -0.08(-0.30%) |
Nov 26, 2021 | 26.85 | 26.99 | 26.69 | 26.69 | 12,803 | -0.52(-1.91%) |
Nov 24, 2021 | 27.01 | 27.23 | 27.01 | 27.21 | 27,879 | +0.15(+0.56%) |
Nov 23, 2021 | 27.08 | 27.17 | 26.95 | 27.06 | 32,801 | -0.10(-0.38%) |
Nov 22, 2021 | 27.28 | 27.36 | 27.14 | 27.16 | 8,582 | -0.20(-0.73%) |
Nov 19, 2021 | 27.40 | 27.42 | 27.31 | 27.36 | 69,715 | -0.08(-0.28%) |
Nov 18, 2021 | 27.39 | 27.44 | 27.40 | 27.44 | 20,153 | +0.17(+0.61%) |
Nov 17, 2021 | 27.35 | 27.35 | 27.16 | 27.27 | 7,134 | -0.12(-0.43%) |
Nov 16, 2021 | 27.44 | 27.54 | 27.36 | 27.39 | 56,344 | -0.01(-0.03%) |
Nov 15, 2021 | 27.47 | 27.61 | 27.37 | 27.40 | 44,547 | -0.12(-0.45%) |
Nov 12, 2021 | 27.49 | 27.56 | 27.47 | 27.52 | 33,296 | +0.12(+0.45%) |
Nov 11, 2021 | 27.44 | 27.51 | 27.35 | 27.40 | 27,814 | -0.03(-0.10%) |
Nov 10, 2021 | 27.66 | 27.43 | 30,138 | -0.43(-1.53%) | ||
Nov 09, 2021 | 27.83 | 27.91 | 27.73 | 27.85 | 29,587 | -0.08(-0.29%) |
Nov 08, 2021 | 27.92 | 27.99 | 27.83 | 27.93 | 237,004 | +0.04(+0.15%) |
Nov 05, 2021 | 27.89 | 27.97 | 27.78 | 27.89 | 23,749 | +0.07(+0.24%) |
Nov 04, 2021 | 27.78 | 27.85 | 27.67 | 27.83 | 16,486 | +0.15(+0.55%) |
Nov 03, 2021 | 27.51 | 27.70 | 27.31 | 27.67 | 40,990 | +0.30(+1.10%) |
Nov 02, 2021 | 27.49 | 27.55 | 27.35 | 27.37 | 56,451 | -0.20(-0.72%) |
Nov 01, 2021 | 27.50 | 27.56 | 27.43 | 27.57 | 33,556 | +0.01(+0.03%) |
Oct 29, 2021 | 27.55 | 27.69 | 27.52 | 27.56 | 20,356 | -0.41(-1.45%) |
Oct 28, 2021 | 27.82 | 27.98 | 27.80 | 27.97 | 46,343 | +0.28(+1.02%) |
Oct 27, 2021 | 27.75 | 27.84 | 27.68 | 27.68 | 14,573 | +0.09(+0.31%) |
Oct 26, 2021 | 27.69 | 27.53 | 27.60 | 19,715 | -0.10(-0.36%) | |
Oct 25, 2021 | 27.66 | 27.72 | 27.65 | 27.70 | 5,201 | +0.04(+0.15%) |
Oct 22, 2021 | 27.69 | 27.77 | 27.65 | 27.66 | 7,923 | +0.03(+0.10%) |
Oct 21, 2021 | 27.60 | 27.64 | 27.56 | 27.63 | 5,521 | -0.01(-0.03%) |
Oct 20, 2021 | 27.52 | 27.64 | 27.48 | 27.64 | 5,428 | +0.06(+0.21%) |
Oct 19, 2021 | 27.50 | 27.62 | 27.50 | 27.58 | 11,704 | +0.16(+0.59%) |
Oct 18, 2021 | 27.31 | 27.47 | 27.31 | 27.41 | 17,157 | -0.13(-0.46%) |
Oct 15, 2021 | 27.33 | 27.56 | 27.33 | 27.54 | 18,170 | +0.33(+1.21%) |
Oct 14, 2021 | 27.23 | 27.30 | 27.16 | 27.21 | 59,613 | +0.10(+0.37%) |
Oct 13, 2021 | 26.91 | 27.11 | 26.86 | 27.11 | 10,392 | +0.33(+1.22%) |
Oct 12, 2021 | 26.58 | 26.79 | 26.58 | 26.79 | 19,681 | +0.32(+1.21%) |
Oct 11, 2021 | 26.46 | 26.68 | 26.46 | 26.46 | 117,845 | -0.09(-0.32%) |
Oct 08, 2021 | 26.67 | 26.67 | 26.46 | 26.55 | 804,038 | -0.20(-0.74%) |
Oct 07, 2021 | 26.56 | 26.78 | 26.56 | 26.75 | 14,551 | +0.29(+1.11%) |
Oct 06, 2021 | 26.22 | 26.46 | 26.20 | 26.46 | 7,841 | -0.17(-0.64%) |
Oct 05, 2021 | 26.58 | 26.64 | 26.46 | 26.63 | 20,722 | +0.16(+0.61%) |
Oct 04, 2021 | 26.71 | 26.75 | 26.46 | 26.46 | 13,657 | -0.18(-0.67%) |
Oct 01, 2021 | 26.54 | 26.64 | 26.47 | 26.64 | 113,760 | +0.19(+0.71%) |
Sep 30, 2021 | 26.65 | 26.73 | 26.46 | 26.46 | 39,806 | -0.20(-0.74%) |
Sep 29, 2021 | 26.78 | 26.84 | 26.60 | 26.65 | 19,145 | -0.43(-1.60%) |
Sep 28, 2021 | 26.88 | 27.09 | 26.70 | 27.09 | 18,623 | -0.18(-0.66%) |
Sep 27, 2021 | 27.26 | 27.37 | 27.21 | 27.27 | 10,825 | +0.10(+0.38%) |
Sep 24, 2021 | 27.15 | 27.19 | 27.06 | 27.16 | 11,283 | -0.39(-1.42%) |
Sep 23, 2021 | 27.51 | 27.61 | 27.51 | 27.56 | 21,163 | +0.15(+0.55%) |
Sep 22, 2021 | 27.31 | 27.49 | 27.23 | 27.41 | 11,894 | +0.16(+0.58%) |
Sep 21, 2021 | 27.25 | 27.31 | 27.17 | 27.25 | 215,395 | +0.41(+1.53%) |
Sep 20, 2021 | 26.97 | 26.97 | 26.69 | 26.84 | 30,325 | -0.58(-2.11%) |
Sep 17, 2021 | 27.66 | 27.66 | 27.39 | 27.42 | 72,282 | -0.28(-1.01%) |
Sep 16, 2021 | 27.65 | 27.75 | 27.57 | 27.70 | 15,667 | -0.11(-0.40%) |
Sep 15, 2021 | 27.82 | 27.86 | 27.69 | 27.81 | 17,915 | -0.10(-0.37%) |
Sep 14, 2021 | 28.04 | 28.04 | 27.87 | 27.91 | 18,650 | -0.08(-0.30%) |
Sep 13, 2021 | 27.95 | 28.00 | 27.83 | 28.00 | 7,323 | +0.18(+0.64%) |
Sep 10, 2021 | 28.12 | 28.03 | 27.81 | 27.82 | 7,423 | -0.22(-0.77%) |
Sep 09, 2021 | 27.99 | 28.12 | 27.97 | 28.03 | 4,629 | +0.11(+0.40%) |
Sep 08, 2021 | 27.98 | 27.98 | 27.79 | 27.92 | 12,672 | -0.26(-0.93%) |
Sep 07, 2021 | 28.29 | 28.37 | 28.14 | 28.18 | 13,998 | -0.26(-0.92%) |
Sep 03, 2021 | 28.43 | 28.48 | 28.34 | 28.44 | 10,197 | -0.03(-0.11%) |
Sep 02, 2021 | 28.47 | 28.48 | 28.28 | 28.48 | 233,110 | +0.05(+0.19%) |