Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.06 | 26.06 | 25.69 | 25.90 | 76,461 | -0.21(-0.80%) |
Nov 29, 2021 | 26.26 | 26.26 | 26.01 | 26.11 | 215,240 | -0.08(-0.30%) |
Nov 26, 2021 | 26.34 | 26.48 | 26.19 | 26.19 | 13,050 | -0.51(-1.91%) |
Nov 24, 2021 | 26.50 | 26.71 | 26.50 | 26.70 | 28,418 | +0.15(+0.56%) |
Nov 23, 2021 | 26.57 | 26.66 | 26.44 | 26.55 | 33,435 | -0.10(-0.38%) |
Nov 22, 2021 | 26.76 | 26.84 | 26.62 | 26.65 | 8,748 | -0.19(-0.72%) |
Nov 19, 2021 | 26.88 | 26.90 | 26.79 | 26.84 | 71,062 | -0.07(-0.28%) |
Nov 18, 2021 | 26.87 | 26.92 | 26.88 | 26.92 | 20,543 | +0.16(+0.61%) |
Nov 17, 2021 | 26.83 | 26.83 | 26.65 | 26.76 | 7,272 | -0.12(-0.43%) |
Nov 16, 2021 | 26.92 | 27.02 | 26.84 | 26.87 | 57,432 | -0.01(-0.03%) |
Nov 15, 2021 | 26.95 | 27.08 | 26.85 | 26.88 | 45,408 | -0.12(-0.45%) |
Nov 12, 2021 | 26.96 | 27.04 | 26.95 | 27.00 | 33,940 | +0.12(+0.45%) |
Nov 11, 2021 | 26.92 | 26.99 | 26.83 | 26.88 | 28,351 | -0.03(-0.10%) |
Nov 10, 2021 | 27.14 | 26.91 | 30,720 | -0.42(-1.53%) | ||
Nov 09, 2021 | 27.31 | 27.38 | 27.21 | 27.33 | 30,158 | -0.08(-0.29%) |
Nov 08, 2021 | 27.39 | 27.46 | 27.31 | 27.40 | 241,582 | +0.04(+0.15%) |
Nov 05, 2021 | 27.36 | 27.44 | 27.25 | 27.36 | 24,207 | +0.06(+0.24%) |
Nov 04, 2021 | 27.25 | 27.32 | 27.15 | 27.30 | 16,804 | +0.15(+0.55%) |
Nov 03, 2021 | 26.99 | 27.18 | 26.79 | 27.15 | 41,782 | +0.30(+1.10%) |
Nov 02, 2021 | 26.96 | 27.03 | 26.83 | 26.85 | 57,541 | -0.19(-0.72%) |
Nov 01, 2021 | 26.98 | 27.04 | 26.91 | 27.05 | 34,204 | +0.01(+0.03%) |
Oct 29, 2021 | 27.03 | 27.17 | 27.00 | 27.04 | 20,750 | -0.40(-1.45%) |
Oct 28, 2021 | 27.29 | 27.45 | 27.27 | 27.44 | 47,238 | +0.28(+1.02%) |
Oct 27, 2021 | 27.22 | 27.32 | 27.16 | 27.16 | 14,855 | +0.08(+0.31%) |
Oct 26, 2021 | 27.17 | 27.01 | 27.08 | 20,096 | -0.10(-0.36%) | |
Oct 25, 2021 | 27.14 | 27.20 | 27.12 | 27.17 | 5,302 | +0.04(+0.15%) |
Oct 22, 2021 | 27.17 | 27.24 | 27.12 | 27.13 | 8,076 | +0.03(+0.10%) |
Oct 21, 2021 | 27.08 | 27.11 | 27.04 | 27.10 | 5,628 | -0.01(-0.03%) |
Oct 20, 2021 | 27.00 | 27.11 | 26.96 | 27.11 | 5,533 | +0.06(+0.21%) |
Oct 19, 2021 | 26.98 | 27.09 | 26.98 | 27.05 | 11,930 | +0.16(+0.59%) |
Oct 18, 2021 | 26.79 | 26.95 | 26.79 | 26.89 | 17,488 | -0.13(-0.46%) |
Oct 15, 2021 | 26.82 | 27.04 | 26.82 | 27.02 | 18,521 | +0.32(+1.22%) |
Oct 14, 2021 | 26.71 | 26.78 | 26.65 | 26.70 | 60,765 | +0.10(+0.37%) |
Oct 13, 2021 | 26.40 | 26.60 | 26.35 | 26.60 | 10,593 | +0.32(+1.22%) |
Oct 12, 2021 | 26.07 | 26.28 | 26.07 | 26.28 | 20,061 | +0.32(+1.21%) |
Oct 11, 2021 | 25.95 | 26.18 | 25.95 | 25.96 | 120,122 | -0.08(-0.32%) |
Oct 08, 2021 | 26.17 | 26.17 | 25.96 | 26.05 | 819,571 | -0.19(-0.74%) |
Oct 07, 2021 | 26.06 | 26.27 | 26.06 | 26.24 | 14,832 | +0.29(+1.11%) |
Oct 06, 2021 | 25.72 | 25.95 | 25.70 | 25.95 | 7,993 | -0.17(-0.64%) |
Oct 05, 2021 | 26.07 | 26.14 | 25.96 | 26.12 | 21,122 | +0.16(+0.61%) |
Oct 04, 2021 | 26.20 | 26.24 | 25.96 | 25.96 | 13,921 | -0.18(-0.67%) |
Oct 01, 2021 | 26.04 | 26.14 | 25.97 | 26.14 | 115,958 | +0.19(+0.71%) |
Sep 30, 2021 | 26.15 | 26.22 | 25.95 | 25.95 | 40,575 | -0.19(-0.74%) |
Sep 29, 2021 | 26.27 | 26.33 | 26.09 | 26.15 | 19,515 | -0.43(-1.60%) |
Sep 28, 2021 | 26.37 | 26.57 | 26.19 | 26.57 | 18,983 | -0.18(-0.66%) |
Sep 27, 2021 | 26.75 | 26.85 | 26.70 | 26.75 | 11,034 | +0.10(+0.38%) |
Sep 24, 2021 | 26.63 | 26.68 | 26.55 | 26.65 | 11,501 | -0.38(-1.42%) |
Sep 23, 2021 | 26.99 | 27.09 | 26.99 | 27.03 | 21,571 | +0.15(+0.55%) |
Sep 22, 2021 | 26.80 | 26.97 | 26.71 | 26.89 | 12,124 | +0.16(+0.58%) |
Sep 21, 2021 | 26.73 | 26.80 | 26.65 | 26.73 | 219,555 | +0.40(+1.53%) |
Sep 20, 2021 | 26.46 | 26.46 | 26.18 | 26.33 | 30,910 | -0.57(-2.11%) |
Sep 17, 2021 | 27.13 | 27.13 | 26.87 | 26.90 | 73,678 | -0.28(-1.01%) |
Sep 16, 2021 | 27.13 | 27.23 | 27.05 | 27.17 | 15,970 | -0.11(-0.40%) |
Sep 15, 2021 | 27.29 | 27.33 | 27.16 | 27.28 | 18,261 | -0.10(-0.37%) |
Sep 14, 2021 | 27.51 | 27.51 | 27.34 | 27.38 | 19,010 | -0.08(-0.30%) |
Sep 13, 2021 | 27.42 | 27.46 | 27.30 | 27.46 | 7,465 | +0.17(+0.64%) |
Sep 10, 2021 | 27.58 | 27.50 | 27.28 | 27.29 | 7,566 | -0.21(-0.77%) |
Sep 09, 2021 | 27.46 | 27.58 | 27.44 | 27.50 | 4,718 | +0.11(+0.40%) |
Sep 08, 2021 | 27.45 | 27.45 | 27.26 | 27.39 | 12,916 | -0.26(-0.93%) |
Sep 07, 2021 | 27.75 | 27.83 | 27.60 | 27.65 | 14,268 | -0.26(-0.92%) |
Sep 03, 2021 | 27.89 | 27.94 | 27.80 | 27.91 | 10,394 | -0.03(-0.11%) |
Sep 02, 2021 | 27.93 | 27.94 | 27.74 | 27.94 | 237,613 | +0.05(+0.18%) |