Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.22 | 27.22 | 26.52 | 26.86 | 40,230 | -0.65(-2.35%) |
Nov 29, 2021 | 27.95 | 27.95 | 27.44 | 27.50 | 27,162 | -0.13(-0.48%) |
Nov 26, 2021 | 28.42 | 28.42 | 27.34 | 27.64 | 144,356 | -1.06(-3.68%) |
Nov 24, 2021 | 28.74 | 28.75 | 28.59 | 28.69 | 18,682 | +0.02(+0.06%) |
Nov 23, 2021 | 28.51 | 28.68 | 28.42 | 28.68 | 36,875 | +0.39(+1.36%) |
Nov 22, 2021 | 28.38 | 28.38 | 28.15 | 28.29 | 10,238 | +0.08(+0.27%) |
Nov 19, 2021 | 28.46 | 28.46 | 28.16 | 28.21 | 27,612 | -0.12(-0.41%) |
Nov 18, 2021 | 28.34 | 28.34 | 28.28 | 28.33 | 46,688 | +0.02(+0.06%) |
Nov 17, 2021 | 28.48 | 28.51 | 28.22 | 28.32 | 23,828 | -0.16(-0.56%) |
Nov 16, 2021 | 28.43 | 28.48 | 28.39 | 28.47 | 43,915 | +0.04(+0.15%) |
Nov 15, 2021 | 28.48 | 28.48 | 28.29 | 28.43 | 23,897 | +0.02(+0.06%) |
Nov 12, 2021 | 28.27 | 28.43 | 28.21 | 28.42 | 29,209 | +0.08(+0.30%) |
Nov 11, 2021 | 28.36 | 28.40 | 28.25 | 28.33 | 18,719 | +0.23(+0.83%) |
Nov 10, 2021 | 28.21 | 28.10 | 46,155 | -0.10(-0.36%) | ||
Nov 09, 2021 | 28.18 | 28.20 | 27.95 | 28.20 | 17,861 | +0.02(+0.06%) |
Nov 08, 2021 | 28.35 | 28.38 | 28.16 | 28.18 | 23,505 | -0.02(-0.06%) |
Nov 05, 2021 | 28.09 | 28.21 | 27.95 | 28.20 | 20,273 | +0.17(+0.60%) |
Nov 04, 2021 | 28.58 | 28.58 | 27.99 | 28.03 | 21,009 | -0.16(-0.55%) |
Nov 03, 2021 | 28.26 | 28.28 | 28.08 | 28.19 | 13,022 | -0.23(-0.81%) |
Nov 02, 2021 | 28.32 | 28.42 | 28.26 | 28.42 | 25,307 | +0.20(+0.71%) |
Nov 01, 2021 | 28.21 | 28.33 | 28.19 | 28.21 | 20,584 | -0.08(-0.30%) |
Oct 29, 2021 | 28.41 | 28.44 | 28.10 | 28.30 | 31,096 | -0.22(-0.76%) |
Oct 28, 2021 | 28.65 | 28.65 | 28.31 | 28.52 | 22,949 | -0.08(-0.26%) |
Oct 27, 2021 | 28.74 | 28.78 | 28.40 | 28.59 | 29,929 | -0.28(-0.96%) |
Oct 26, 2021 | 28.99 | 28.87 | 29,219 | -0.10(-0.35%) | ||
Oct 25, 2021 | 28.88 | 28.98 | 28.79 | 28.97 | 36,770 | +0.49(+1.74%) |
Oct 22, 2021 | 28.74 | 28.74 | 28.17 | 28.47 | 23,749 | -0.08(-0.26%) |
Oct 21, 2021 | 28.62 | 28.62 | 28.12 | 28.55 | 44,791 | -0.34(-1.16%) |
Oct 20, 2021 | 28.50 | 28.88 | 28.37 | 28.88 | 33,051 | +0.39(+1.38%) |
Oct 19, 2021 | 28.49 | 28.57 | 28.37 | 28.49 | 29,571 | +0.11(+0.38%) |
Oct 18, 2021 | 28.94 | 28.94 | 28.32 | 28.38 | 34,413 | -0.37(-1.28%) |
Oct 15, 2021 | 28.70 | 28.83 | 28.68 | 28.75 | 18,324 | +0.08(+0.26%) |
Oct 14, 2021 | 28.71 | 28.71 | 28.56 | 28.68 | 23,887 | +0.28(+0.97%) |
Oct 13, 2021 | 28.43 | 28.48 | 28.06 | 28.40 | 46,369 | +0.14(+0.50%) |
Oct 12, 2021 | 28.32 | 28.32 | 28.11 | 28.26 | 34,582 | +0.07(+0.24%) |
Oct 11, 2021 | 28.36 | 28.36 | 28.11 | 28.19 | 19,889 | +0.03(+0.10%) |
Oct 08, 2021 | 28.34 | 28.36 | 28.12 | 28.16 | 13,112 | -0.05(-0.16%) |
Oct 07, 2021 | 27.89 | 28.21 | 27.70 | 28.21 | 11,365 | +0.35(+1.27%) |
Oct 06, 2021 | 28.34 | 28.34 | 27.80 | 27.85 | 23,801 | -0.61(-2.16%) |
Oct 05, 2021 | 28.33 | 28.44 | 28.17 | 28.47 | 19,953 | +0.38(+1.34%) |
Oct 04, 2021 | 27.95 | 28.16 | 27.95 | 28.09 | 26,944 | +0.43(+1.54%) |
Oct 01, 2021 | 27.61 | 27.71 | 27.54 | 27.66 | 11,901 | +0.11(+0.39%) |
Sep 30, 2021 | 27.23 | 27.58 | 27.22 | 27.56 | 16,791 | +0.31(+1.12%) |
Sep 29, 2021 | 27.62 | 27.62 | 27.23 | 27.25 | 19,569 | -0.25(-0.91%) |
Sep 28, 2021 | 27.77 | 27.82 | 27.48 | 27.50 | 12,382 | -0.13(-0.47%) |
Sep 27, 2021 | 27.33 | 27.63 | 27.33 | 27.63 | 8,697 | +0.53(+1.95%) |
Sep 24, 2021 | 26.99 | 27.13 | 26.99 | 27.10 | 15,114 | +0.11(+0.42%) |
Sep 23, 2021 | 26.80 | 26.99 | 26.69 | 26.99 | 22,913 | +0.40(+1.51%) |
Sep 22, 2021 | 26.47 | 26.70 | 26.47 | 26.59 | 14,679 | +0.28(+1.08%) |
Sep 21, 2021 | 26.29 | 26.35 | 26.10 | 26.30 | 14,739 | -0.04(-0.16%) |
Sep 20, 2021 | 26.61 | 26.61 | 26.25 | 26.35 | 15,909 | -0.35(-1.32%) |
Sep 17, 2021 | 26.87 | 26.87 | 26.70 | 26.70 | 14,917 | -0.34(-1.27%) |
Sep 16, 2021 | 27.22 | 27.22 | 26.82 | 27.04 | 16,307 | -0.26(-0.95%) |
Sep 15, 2021 | 27.20 | 27.39 | 27.19 | 27.30 | 17,436 | +0.43(+1.59%) |
Sep 14, 2021 | 26.97 | 26.97 | 26.79 | 26.87 | 22,766 | +0.09(+0.34%) |
Sep 13, 2021 | 26.91 | 26.91 | 26.61 | 26.78 | 36,994 | +0.13(+0.47%) |
Sep 10, 2021 | 26.57 | 26.64 | 26.56 | 26.66 | 12,712 | +0.21(+0.79%) |
Sep 09, 2021 | 26.45 | 26.53 | 26.28 | 26.45 | 17,218 | -0.07(-0.25%) |
Sep 08, 2021 | 26.45 | 26.57 | 26.45 | 26.51 | 18,063 | +0.19(+0.73%) |
Sep 07, 2021 | 26.54 | 26.54 | 26.26 | 26.32 | 14,441 | -0.35(-1.32%) |
Sep 03, 2021 | 26.63 | 26.67 | 26.56 | 26.67 | 16,851 | +0.14(+0.54%) |
Sep 02, 2021 | 26.52 | 26.59 | 26.49 | 26.53 | 21,575 | +0.21(+0.80%) |