Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.42 | 27.56 | 26.18 | 26.40 | 4,120,885 | -1.24(-4.49%) |
Nov 29, 2021 | 28.11 | 28.27 | 27.37 | 27.64 | 1,205,271 | -0.43(-1.53%) |
Nov 26, 2021 | 27.63 | 28.18 | 27.41 | 28.07 | 798,790 | -0.19(-0.67%) |
Nov 24, 2021 | 28.15 | 28.60 | 28.13 | 28.26 | 849,881 | -0.15(-0.53%) |
Nov 23, 2021 | 28.50 | 28.94 | 28.37 | 28.41 | 936,967 | -0.14(-0.49%) |
Nov 22, 2021 | 28.16 | 28.79 | 28.13 | 28.55 | 1,127,424 | +0.64(+2.29%) |
Nov 19, 2021 | 28.02 | 28.32 | 27.80 | 27.91 | 704,525 | -0.20(-0.71%) |
Nov 18, 2021 | 28.46 | 28.23 | 28.09 | 28.11 | 710,875 | -0.32(-1.13%) |
Nov 17, 2021 | 28.68 | 29.27 | 28.32 | 28.43 | 688,943 | -0.41(-1.42%) |
Nov 16, 2021 | 29.16 | 29.56 | 28.83 | 28.84 | 833,026 | -0.22(-0.76%) |
Nov 15, 2021 | 28.82 | 29.23 | 28.66 | 29.06 | 741,401 | +0.32(+1.11%) |
Nov 12, 2021 | 28.52 | 28.82 | 28.48 | 28.74 | 1,086,403 | +0.28(+0.98%) |
Nov 11, 2021 | 27.80 | 28.52 | 27.75 | 28.46 | 620,265 | +0.71(+2.56%) |
Nov 10, 2021 | 28.49 | 27.69 | 27.75 | 755,741 | -0.77(-2.70%) | |
Nov 09, 2021 | 28.85 | 29.27 | 28.47 | 28.52 | 1,157,420 | -0.35(-1.21%) |
Nov 08, 2021 | 28.48 | 28.98 | 28.39 | 28.87 | 1,498,603 | +0.43(+1.51%) |
Nov 05, 2021 | 28.26 | 28.73 | 27.75 | 28.44 | 3,050,617 | +0.36(+1.28%) |
Nov 04, 2021 | 28.17 | 29.09 | 27.41 | 28.08 | 2,959,147 | -1.24(-4.23%) |
Nov 03, 2021 | 28.97 | 29.57 | 28.97 | 29.32 | 1,634,610 | +0.23(+0.79%) |
Nov 02, 2021 | 29.59 | 29.59 | 28.97 | 29.09 | 1,199,932 | -0.22(-0.75%) |
Nov 01, 2021 | 28.85 | 29.56 | 29.14 | 29.31 | 1,257,498 | +0.57(+1.98%) |
Oct 29, 2021 | 28.50 | 28.88 | 28.46 | 28.74 | 825,707 | +0.10(+0.35%) |
Oct 28, 2021 | 28.76 | 28.78 | 28.64 | 886,532 | +0.00(+0.00%) | |
Oct 27, 2021 | 29.37 | 29.37 | 28.59 | 28.64 | 668,803 | -0.67(-2.29%) |
Oct 26, 2021 | 29.71 | 29.31 | 29.31 | 1,258,567 | -0.31(-1.05%) | |
Oct 25, 2021 | 29.68 | 29.80 | 29.30 | 29.62 | 1,689,440 | -0.08(-0.27%) |
Oct 22, 2021 | 29.63 | 30.10 | 29.41 | 29.70 | 764,958 | +0.17(+0.58%) |
Oct 21, 2021 | 29.69 | 29.95 | 29.48 | 29.53 | 703,811 | -0.31(-1.04%) |
Oct 20, 2021 | 29.61 | 30.42 | 29.61 | 29.84 | 1,291,195 | +0.14(+0.47%) |
Oct 19, 2021 | 29.38 | 29.81 | 29.38 | 29.70 | 996,556 | +0.50(+1.71%) |
Oct 18, 2021 | 29.30 | 29.30 | 28.87 | 29.20 | 946,914 | -0.10(-0.34%) |
Oct 15, 2021 | 29.65 | 29.80 | 29.28 | 29.30 | 986,931 | -0.17(-0.58%) |
Oct 14, 2021 | 29.33 | 29.59 | 29.19 | 29.47 | 1,010,711 | +0.40(+1.38%) |
Oct 13, 2021 | 29.40 | 29.40 | 28.79 | 29.07 | 771,209 | -0.34(-1.16%) |
Oct 12, 2021 | 29.34 | 29.68 | 29.02 | 29.41 | 1,625,174 | +0.05(+0.17%) |
Oct 11, 2021 | 29.30 | 29.96 | 29.26 | 29.36 | 491,943 | +0.12(+0.41%) |
Oct 08, 2021 | 29.60 | 29.98 | 29.23 | 29.24 | 851,663 | -0.31(-1.05%) |
Oct 07, 2021 | 29.93 | 30.03 | 29.51 | 29.55 | 1,103,870 | -0.02(-0.07%) |
Oct 06, 2021 | 29.67 | 30.00 | 29.16 | 29.57 | 1,046,762 | -0.42(-1.40%) |
Oct 05, 2021 | 29.05 | 30.14 | 28.90 | 29.99 | 1,267,489 | +0.91(+3.13%) |
Oct 04, 2021 | 28.94 | 30.01 | 28.90 | 29.08 | 2,116,942 | +0.17(+0.59%) |
Oct 01, 2021 | 29.88 | 30.00 | 28.68 | 28.91 | 1,713,526 | -0.89(-2.99%) |
Sep 30, 2021 | 30.00 | 30.21 | 29.45 | 29.80 | 2,536,307 | -0.03(-0.10%) |
Sep 29, 2021 | 29.74 | 30.25 | 29.63 | 29.83 | 1,038,513 | +0.03(+0.10%) |
Sep 28, 2021 | 30.17 | 30.58 | 29.66 | 29.80 | 1,722,474 | -0.30(-1.00%) |
Sep 27, 2021 | 29.75 | 30.54 | 29.68 | 30.10 | 1,267,444 | +0.39(+1.31%) |
Sep 24, 2021 | 29.53 | 29.93 | 29.47 | 29.71 | 1,606,638 | +0.09(+0.30%) |
Sep 23, 2021 | 28.75 | 29.76 | 28.75 | 29.62 | 2,197,164 | +1.13(+3.97%) |
Sep 22, 2021 | 28.29 | 28.85 | 27.95 | 28.49 | 1,996,951 | +0.72(+2.59%) |
Sep 21, 2021 | 27.75 | 27.91 | 27.39 | 27.77 | 1,687,090 | +0.10(+0.36%) |
Sep 20, 2021 | 28.40 | 28.53 | 27.38 | 27.67 | 2,505,646 | -1.08(-3.76%) |
Sep 17, 2021 | 28.50 | 28.81 | 28.50 | 28.75 | 4,511,575 | +0.23(+0.81%) |
Sep 16, 2021 | 28.63 | 28.78 | 28.24 | 28.52 | 1,688,922 | -0.13(-0.45%) |
Sep 15, 2021 | 28.51 | 28.77 | 28.38 | 28.65 | 1,208,724 | +0.14(+0.49%) |
Sep 14, 2021 | 28.74 | 28.86 | 28.41 | 28.51 | 1,404,443 | -0.20(-0.70%) |
Sep 13, 2021 | 28.73 | 28.96 | 28.46 | 28.71 | 1,053,169 | +0.13(+0.45%) |
Sep 10, 2021 | 29.05 | 29.25 | 28.51 | 28.58 | 1,015,112 | -0.43(-1.48%) |
Sep 09, 2021 | 29.62 | 29.62 | 28.97 | 29.01 | 1,328,104 | -0.50(-1.69%) |
Sep 08, 2021 | 29.59 | 29.70 | 29.10 | 29.51 | 3,847,482 | +0.06(+0.20%) |
Sep 07, 2021 | 28.57 | 29.56 | 28.50 | 29.45 | 2,351,613 | +0.79(+2.76%) |
Sep 03, 2021 | 29.08 | 29.11 | 28.62 | 28.66 | 903,180 | -0.43(-1.48%) |
Sep 02, 2021 | 28.51 | 29.21 | 28.45 | 29.09 | 990,304 | +0.61(+2.14%) |