Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.11 | 25.17 | 24.74 | 24.98 | 1,638,116 | -0.20(-0.80%) |
Nov 29, 2021 | 25.33 | 25.36 | 25.07 | 25.18 | 1,053,788 | -0.36(-1.39%) |
Nov 26, 2021 | 25.71 | 25.77 | 25.32 | 25.54 | 898,318 | -0.53(-2.03%) |
Nov 24, 2021 | 25.97 | 26.12 | 25.89 | 26.07 | 776,212 | -0.44(-1.65%) |
Nov 23, 2021 | 26.56 | 26.68 | 26.45 | 26.50 | 845,378 | +0.03(+0.10%) |
Nov 22, 2021 | 26.40 | 26.65 | 26.39 | 26.48 | 974,750 | +0.03(+0.10%) |
Nov 19, 2021 | 26.41 | 26.58 | 26.27 | 26.45 | 1,374,360 | +0.78(+3.02%) |
Nov 18, 2021 | 25.84 | 25.69 | 25.64 | 25.67 | 1,204,402 | -0.22(-0.85%) |
Nov 17, 2021 | 26.01 | 26.08 | 25.88 | 25.89 | 1,166,190 | -0.42(-1.60%) |
Nov 16, 2021 | 26.56 | 26.57 | 26.29 | 26.31 | 1,055,423 | -0.37(-1.37%) |
Nov 15, 2021 | 26.69 | 26.74 | 26.60 | 26.68 | 926,147 | +0.12(+0.45%) |
Nov 12, 2021 | 26.32 | 26.57 | 26.27 | 26.56 | 1,265,226 | +0.41(+1.57%) |
Nov 11, 2021 | 26.19 | 26.30 | 25.98 | 26.15 | 2,166,596 | -0.05(-0.17%) |
Nov 10, 2021 | 26.47 | 26.19 | 26.19 | 2,341,598 | -0.59(-2.21%) | |
Nov 09, 2021 | 26.82 | 26.93 | 26.71 | 26.79 | 1,299,769 | -0.18(-0.68%) |
Nov 08, 2021 | 26.81 | 27.02 | 26.64 | 26.97 | 1,463,386 | -0.14(-0.51%) |
Nov 05, 2021 | 27.08 | 27.20 | 26.70 | 27.11 | 1,977,725 | -0.95(-3.38%) |
Nov 04, 2021 | 27.88 | 28.08 | 27.77 | 28.06 | 939,433 | +0.42(+1.52%) |
Nov 03, 2021 | 27.60 | 27.73 | 27.50 | 27.64 | 864,811 | +0.01(+0.03%) |
Nov 02, 2021 | 27.61 | 27.66 | 27.39 | 27.63 | 736,701 | -0.13(-0.46%) |
Nov 01, 2021 | 27.45 | 27.76 | 27.66 | 27.76 | 963,228 | +0.76(+2.81%) |
Oct 29, 2021 | 26.94 | 27.03 | 26.83 | 27.00 | 979,190 | -0.11(-0.40%) |
Oct 28, 2021 | 26.94 | 27.22 | 26.93 | 27.11 | 1,030,320 | +0.47(+1.75%) |
Oct 27, 2021 | 26.99 | 26.99 | 26.63 | 26.64 | 1,273,668 | -0.34(-1.25%) |
Oct 26, 2021 | 27.38 | 26.98 | 1,033,655 | -0.40(-1.47%) | ||
Oct 25, 2021 | 27.37 | 27.49 | 27.30 | 27.38 | 568,380 | +0.07(+0.27%) |
Oct 22, 2021 | 27.34 | 27.47 | 27.14 | 27.31 | 748,976 | +0.00(+0.00%) |
Oct 21, 2021 | 27.51 | 27.56 | 27.18 | 27.31 | 753,034 | -0.49(-1.77%) |
Oct 20, 2021 | 27.84 | 28.02 | 27.74 | 27.80 | 667,454 | -0.10(-0.36%) |
Oct 19, 2021 | 27.94 | 28.03 | 27.78 | 27.90 | 648,700 | -0.13(-0.46%) |
Oct 18, 2021 | 28.00 | 28.16 | 28.00 | 28.03 | 555,285 | -0.07(-0.26%) |
Oct 15, 2021 | 27.86 | 28.10 | 27.78 | 28.10 | 880,621 | +0.48(+1.75%) |
Oct 14, 2021 | 27.57 | 27.70 | 27.52 | 27.62 | 616,121 | +0.18(+0.67%) |
Oct 13, 2021 | 27.56 | 27.65 | 27.44 | 27.44 | 864,071 | -0.09(-0.33%) |
Oct 12, 2021 | 27.68 | 27.77 | 27.52 | 27.53 | 745,577 | -0.24(-0.85%) |
Oct 11, 2021 | 27.88 | 28.19 | 27.76 | 27.76 | 955,354 | +0.06(+0.23%) |
Oct 08, 2021 | 27.68 | 27.77 | 27.50 | 27.70 | 1,433,807 | +0.12(+0.43%) |
Oct 07, 2021 | 27.43 | 27.76 | 27.43 | 27.58 | 942,216 | +0.37(+1.34%) |
Oct 06, 2021 | 27.39 | 27.41 | 26.93 | 27.22 | 1,154,909 | -0.68(-2.42%) |
Oct 05, 2021 | 27.75 | 28.03 | 27.69 | 27.89 | 1,083,776 | +0.17(+0.63%) |
Oct 04, 2021 | 27.98 | 28.27 | 27.66 | 27.72 | 1,047,351 | -0.28(-1.01%) |
Oct 01, 2021 | 28.07 | 28.15 | 27.85 | 28.00 | 685,598 | +0.01(+0.03%) |
Sep 30, 2021 | 28.54 | 28.54 | 27.97 | 27.99 | 1,126,814 | -0.85(-2.94%) |
Sep 29, 2021 | 28.75 | 28.98 | 28.62 | 28.84 | 727,692 | +0.37(+1.28%) |
Sep 28, 2021 | 28.66 | 29.06 | 28.36 | 28.48 | 1,261,692 | +0.20(+0.69%) |
Sep 27, 2021 | 27.99 | 28.31 | 27.92 | 28.28 | 1,078,301 | +0.47(+1.68%) |
Sep 24, 2021 | 27.70 | 27.85 | 27.64 | 27.81 | 493,034 | +0.13(+0.49%) |
Sep 23, 2021 | 27.54 | 27.89 | 27.50 | 27.68 | 970,800 | +0.25(+0.92%) |
Sep 22, 2021 | 27.28 | 27.58 | 27.24 | 27.43 | 685,983 | -0.03(-0.10%) |
Sep 21, 2021 | 27.51 | 27.66 | 27.37 | 27.45 | 580,347 | +0.13(+0.49%) |
Sep 20, 2021 | 27.32 | 27.36 | 26.95 | 27.32 | 1,041,675 | -0.52(-1.87%) |
Sep 17, 2021 | 28.02 | 28.11 | 27.81 | 27.84 | 547,788 | -0.20(-0.71%) |
Sep 16, 2021 | 28.02 | 28.14 | 27.89 | 28.04 | 588,811 | +0.04(+0.13%) |
Sep 15, 2021 | 27.78 | 28.02 | 27.66 | 28.00 | 683,204 | +0.19(+0.68%) |
Sep 14, 2021 | 28.14 | 28.17 | 27.70 | 27.81 | 583,256 | -0.06(-0.23%) |
Sep 13, 2021 | 27.67 | 27.89 | 27.58 | 27.88 | 523,092 | +0.17(+0.62%) |
Sep 10, 2021 | 27.93 | 28.02 | 27.67 | 27.71 | 830,444 | -0.07(-0.26%) |
Sep 09, 2021 | 27.92 | 28.02 | 27.77 | 27.78 | 518,507 | -0.24(-0.87%) |
Sep 08, 2021 | 28.04 | 28.22 | 27.77 | 28.02 | 855,313 | +0.04(+0.16%) |
Sep 07, 2021 | 27.85 | 28.02 | 27.74 | 27.98 | 515,967 | +0.28(+1.01%) |
Sep 03, 2021 | 27.60 | 27.71 | 27.45 | 27.70 | 975,594 | +0.32(+1.18%) |
Sep 02, 2021 | 27.45 | 27.49 | 27.26 | 27.37 | 532,841 | +0.01(+0.03%) |