Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.19 | 26.57 | 25.86 | 25.97 | 1,161,700 | -0.43(-1.61%) |
Nov 29, 2021 | 25.99 | 26.82 | 25.99 | 26.40 | 707,585 | +0.70(+2.74%) |
Nov 26, 2021 | 26.26 | 26.73 | 25.68 | 25.70 | 592,125 | -1.06(-3.96%) |
Nov 24, 2021 | 26.57 | 26.98 | 26.40 | 26.76 | 457,150 | -0.02(-0.08%) |
Nov 23, 2021 | 26.91 | 27.01 | 26.27 | 26.78 | 800,555 | -0.08(-0.31%) |
Nov 22, 2021 | 27.55 | 27.80 | 26.86 | 26.86 | 592,670 | -0.55(-2.00%) |
Nov 19, 2021 | 27.07 | 27.63 | 27.04 | 27.41 | 691,720 | +0.30(+1.11%) |
Nov 18, 2021 | 26.95 | 27.21 | 27.06 | 27.11 | 1,070,125 | +0.15(+0.57%) |
Nov 17, 2021 | 27.23 | 27.27 | 26.91 | 26.95 | 558,640 | -0.36(-1.31%) |
Nov 16, 2021 | 27.32 | 27.61 | 27.30 | 27.31 | 577,875 | +0.05(+0.18%) |
Nov 15, 2021 | 27.37 | 27.41 | 27.06 | 27.26 | 535,155 | +0.00(+0.01%) |
Nov 12, 2021 | 27.52 | 27.68 | 27.11 | 27.26 | 686,730 | -0.20(-0.74%) |
Nov 11, 2021 | 26.89 | 27.49 | 26.73 | 27.46 | 549,725 | +0.67(+2.49%) |
Nov 10, 2021 | 26.96 | 26.79 | 637,880 | -0.34(-1.24%) | ||
Nov 09, 2021 | 27.18 | 27.42 | 27.03 | 27.13 | 665,210 | -0.05(-0.19%) |
Nov 08, 2021 | 27.34 | 27.34 | 25.91 | 27.18 | 850,095 | -0.25(-0.90%) |
Nov 05, 2021 | 26.95 | 27.71 | 26.93 | 27.43 | 924,915 | +0.48(+1.80%) |
Nov 04, 2021 | 26.23 | 26.95 | 26.23 | 26.94 | 1,262,635 | +0.85(+3.27%) |
Nov 03, 2021 | 26.01 | 26.35 | 25.80 | 26.09 | 1,282,645 | +0.20(+0.79%) |
Nov 02, 2021 | 25.55 | 26.04 | 24.78 | 25.89 | 1,382,535 | +1.29(+5.24%) |
Nov 01, 2021 | 24.60 | 24.70 | 24.44 | 24.60 | 764,860 | +0.07(+0.30%) |
Oct 29, 2021 | 24.50 | 24.59 | 24.08 | 24.53 | 660,515 | +0.06(+0.25%) |
Oct 28, 2021 | 24.63 | 24.88 | 24.16 | 24.46 | 533,990 | -0.12(-0.50%) |
Oct 27, 2021 | 24.94 | 25.09 | 24.52 | 24.59 | 774,675 | -0.31(-1.25%) |
Oct 26, 2021 | 24.55 | 24.90 | 1,562,855 | +0.35(+1.44%) | ||
Oct 25, 2021 | 25.02 | 25.02 | 24.29 | 24.55 | 841,280 | -0.31(-1.26%) |
Oct 22, 2021 | 24.64 | 25.03 | 24.86 | 1,660,250 | +0.29(+1.18%) | |
Oct 21, 2021 | 24.68 | 24.77 | 24.52 | 24.57 | 628,050 | -0.17(-0.70%) |
Oct 20, 2021 | 24.88 | 25.05 | 24.57 | 24.74 | 1,020,695 | -0.09(-0.35%) |
Oct 19, 2021 | 25.30 | 25.30 | 24.79 | 24.83 | 618,175 | -0.34(-1.35%) |
Oct 18, 2021 | 24.71 | 25.21 | 24.71 | 25.17 | 647,510 | +0.34(+1.35%) |
Oct 15, 2021 | 25.55 | 25.55 | 24.79 | 24.83 | 740,190 | -0.58(-2.28%) |
Oct 14, 2021 | 24.89 | 25.50 | 24.71 | 25.41 | 1,743,255 | +0.73(+2.95%) |
Oct 13, 2021 | 25.00 | 25.08 | 24.52 | 24.68 | 639,520 | -0.29(-1.16%) |
Oct 12, 2021 | 24.67 | 25.08 | 24.45 | 24.97 | 596,030 | +0.31(+1.24%) |
Oct 11, 2021 | 25.17 | 25.25 | 24.67 | 24.67 | 338,270 | -0.52(-2.05%) |
Oct 08, 2021 | 24.97 | 25.31 | 24.40 | 25.18 | 624,260 | +0.24(+0.95%) |
Oct 07, 2021 | 24.93 | 25.28 | 24.92 | 24.94 | 755,010 | +0.06(+0.25%) |
Oct 06, 2021 | 24.80 | 24.96 | 24.68 | 24.88 | 564,495 | -0.16(-0.63%) |
Oct 05, 2021 | 25.40 | 25.61 | 24.98 | 25.04 | 907,760 | -0.25(-1.00%) |
Oct 04, 2021 | 25.20 | 25.38 | 24.88 | 25.29 | 491,730 | -0.06(-0.24%) |
Oct 01, 2021 | 24.62 | 25.65 | 24.62 | 25.36 | 700,430 | +0.73(+2.97%) |
Sep 30, 2021 | 25.32 | 25.39 | 24.59 | 24.62 | 654,470 | -0.62(-2.47%) |
Sep 29, 2021 | 24.75 | 25.38 | 24.69 | 25.25 | 574,110 | +0.55(+2.21%) |
Sep 28, 2021 | 24.63 | 24.86 | 24.44 | 24.70 | 1,025,480 | -0.10(-0.42%) |
Sep 27, 2021 | 24.65 | 24.88 | 24.50 | 24.81 | 475,745 | +0.02(+0.07%) |
Sep 24, 2021 | 24.59 | 25.21 | 23.91 | 24.79 | 362,155 | +0.09(+0.36%) |
Sep 23, 2021 | 24.60 | 25.00 | 24.41 | 24.70 | 831,480 | +0.15(+0.63%) |
Sep 22, 2021 | 24.24 | 24.74 | 23.98 | 24.54 | 642,580 | +0.44(+1.81%) |
Sep 21, 2021 | 24.26 | 24.26 | 23.91 | 24.11 | 641,875 | +0.08(+0.32%) |
Sep 20, 2021 | 24.05 | 24.39 | 23.70 | 24.03 | 544,310 | -0.36(-1.48%) |
Sep 17, 2021 | 24.72 | 24.80 | 24.28 | 24.39 | 2,550,975 | -0.27(-1.09%) |
Sep 16, 2021 | 24.77 | 24.92 | 24.53 | 24.66 | 686,500 | -0.07(-0.28%) |
Sep 15, 2021 | 24.81 | 25.25 | 24.70 | 24.73 | 934,350 | -0.06(-0.23%) |
Sep 14, 2021 | 24.52 | 24.82 | 24.44 | 24.79 | 578,880 | +0.29(+1.19%) |
Sep 13, 2021 | 24.52 | 24.52 | 24.16 | 24.50 | 521,710 | +0.12(+0.49%) |
Sep 10, 2021 | 24.59 | 24.75 | 24.27 | 24.38 | 929,255 | -0.15(-0.60%) |
Sep 09, 2021 | 24.65 | 24.69 | 24.40 | 24.52 | 612,900 | -0.14(-0.57%) |
Sep 08, 2021 | 24.36 | 24.77 | 24.25 | 24.66 | 481,315 | +0.22(+0.89%) |
Sep 07, 2021 | 24.60 | 24.72 | 24.41 | 24.44 | 689,525 | -0.21(-0.84%) |
Sep 03, 2021 | 24.62 | 24.74 | 24.53 | 24.65 | 614,815 | -0.04(-0.16%) |
Sep 02, 2021 | 24.63 | 24.89 | 24.60 | 24.69 | 454,055 | +0.19(+0.79%) |