Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.04 | 27.33 | 26.76 | 26.98 | 453,527 | -0.13(-0.47%) |
Nov 29, 2021 | 27.70 | 27.70 | 27.09 | 27.11 | 370,710 | -0.31(-1.12%) |
Nov 26, 2021 | 28.04 | 28.12 | 27.15 | 27.42 | 304,181 | -0.98(-3.44%) |
Nov 24, 2021 | 28.52 | 28.59 | 28.23 | 28.39 | 191,983 | -0.08(-0.30%) |
Nov 23, 2021 | 28.58 | 28.73 | 28.43 | 28.48 | 294,404 | -0.09(-0.33%) |
Nov 22, 2021 | 28.89 | 29.07 | 28.53 | 28.57 | 299,070 | -0.52(-1.78%) |
Nov 19, 2021 | 29.02 | 29.13 | 28.74 | 29.09 | 393,899 | -0.08(-0.29%) |
Nov 18, 2021 | 29.10 | 29.18 | 28.94 | 29.18 | 257,686 | +0.03(+0.12%) |
Nov 17, 2021 | 28.81 | 29.14 | 28.39 | 29.14 | 304,681 | +0.20(+0.70%) |
Nov 16, 2021 | 29.04 | 29.08 | 28.61 | 28.94 | 254,741 | -0.11(-0.38%) |
Nov 15, 2021 | 28.87 | 29.05 | 28.74 | 29.05 | 250,464 | +0.19(+0.67%) |
Nov 12, 2021 | 29.15 | 29.15 | 28.80 | 28.85 | 229,778 | -0.38(-1.30%) |
Nov 11, 2021 | 28.88 | 29.26 | 28.60 | 29.23 | 322,399 | +0.30(+1.02%) |
Nov 10, 2021 | 28.63 | 28.94 | 465,284 | +0.31(+1.09%) | ||
Nov 09, 2021 | 27.97 | 28.69 | 27.80 | 28.63 | 475,418 | +0.57(+2.05%) |
Nov 08, 2021 | 28.45 | 28.51 | 27.97 | 28.05 | 326,180 | -0.53(-1.86%) |
Nov 05, 2021 | 27.69 | 28.80 | 27.69 | 28.58 | 409,810 | +1.16(+4.22%) |
Nov 04, 2021 | 27.60 | 27.89 | 27.27 | 27.43 | 316,696 | -0.24(-0.85%) |
Nov 03, 2021 | 27.54 | 28.23 | 27.54 | 27.66 | 289,353 | -0.08(-0.27%) |
Nov 02, 2021 | 28.17 | 28.17 | 27.51 | 27.74 | 301,516 | -0.31(-1.11%) |
Nov 01, 2021 | 27.03 | 28.18 | 27.40 | 28.05 | 520,047 | +1.13(+4.21%) |
Oct 29, 2021 | 28.25 | 28.64 | 26.78 | 26.92 | 1,200,866 | -1.71(-5.96%) |
Oct 28, 2021 | 28.64 | 29.09 | 28.35 | 28.63 | 439,750 | -0.09(-0.32%) |
Oct 27, 2021 | 28.34 | 28.91 | 28.24 | 28.72 | 353,323 | +0.35(+1.25%) |
Oct 26, 2021 | 28.36 | 28.54 | 28.36 | 220,748 | +0.08(+0.27%) | |
Oct 25, 2021 | 28.45 | 28.51 | 28.19 | 28.29 | 286,359 | -0.13(-0.45%) |
Oct 22, 2021 | 28.86 | 28.96 | 28.39 | 28.42 | 269,899 | -0.43(-1.49%) |
Oct 21, 2021 | 29.01 | 29.09 | 28.67 | 28.85 | 246,227 | -0.15(-0.52%) |
Oct 20, 2021 | 28.98 | 29.13 | 28.87 | 29.00 | 384,186 | +0.04(+0.15%) |
Oct 19, 2021 | 29.52 | 29.52 | 28.86 | 28.96 | 404,355 | -0.33(-1.12%) |
Oct 18, 2021 | 28.97 | 29.34 | 28.82 | 29.28 | 442,739 | +0.41(+1.43%) |
Oct 15, 2021 | 28.76 | 28.96 | 28.64 | 28.87 | 336,374 | +0.35(+1.24%) |
Oct 14, 2021 | 28.65 | 28.81 | 28.47 | 28.52 | 361,482 | +0.05(+0.18%) |
Oct 13, 2021 | 28.07 | 28.49 | 27.86 | 28.47 | 342,893 | +0.52(+1.86%) |
Oct 12, 2021 | 27.65 | 28.02 | 27.46 | 27.95 | 301,053 | +0.31(+1.12%) |
Oct 11, 2021 | 27.39 | 27.75 | 27.19 | 27.64 | 418,613 | +0.50(+1.83%) |
Oct 08, 2021 | 27.16 | 27.41 | 27.10 | 27.14 | 277,870 | +0.00(+0.00%) |
Oct 07, 2021 | 27.22 | 27.57 | 27.07 | 27.14 | 289,277 | +0.02(+0.06%) |
Oct 06, 2021 | 26.95 | 27.13 | 26.60 | 27.12 | 331,141 | +0.11(+0.40%) |
Oct 05, 2021 | 27.24 | 27.31 | 26.95 | 27.01 | 314,282 | -0.23(-0.83%) |
Oct 04, 2021 | 27.12 | 27.46 | 27.12 | 27.24 | 287,990 | +0.08(+0.31%) |
Oct 01, 2021 | 26.68 | 27.38 | 26.65 | 27.16 | 379,199 | +0.53(+1.99%) |
Sep 30, 2021 | 26.91 | 27.01 | 26.55 | 26.63 | 410,790 | -0.21(-0.78%) |
Sep 29, 2021 | 26.75 | 27.03 | 26.74 | 26.84 | 205,083 | +0.08(+0.31%) |
Sep 28, 2021 | 26.89 | 26.99 | 26.68 | 26.75 | 252,662 | -0.14(-0.53%) |
Sep 27, 2021 | 27.07 | 27.54 | 26.90 | 26.90 | 285,759 | -0.13(-0.50%) |
Sep 24, 2021 | 27.41 | 27.48 | 26.92 | 27.03 | 319,555 | -0.45(-1.62%) |
Sep 23, 2021 | 27.38 | 27.67 | 26.90 | 27.48 | 255,748 | +0.12(+0.43%) |
Sep 22, 2021 | 27.64 | 27.84 | 27.36 | 27.36 | 271,934 | -0.13(-0.49%) |
Sep 21, 2021 | 27.93 | 28.04 | 27.49 | 27.49 | 262,700 | -0.31(-1.12%) |
Sep 20, 2021 | 27.57 | 27.98 | 27.49 | 27.80 | 315,543 | -0.07(-0.24%) |
Sep 17, 2021 | 27.99 | 28.06 | 27.65 | 27.87 | 796,191 | -0.09(-0.33%) |
Sep 16, 2021 | 27.76 | 28.24 | 27.68 | 27.96 | 310,108 | +0.20(+0.72%) |
Sep 15, 2021 | 28.05 | 28.25 | 27.73 | 27.76 | 324,161 | -0.33(-1.16%) |
Sep 14, 2021 | 28.31 | 28.33 | 27.93 | 28.09 | 281,146 | -0.21(-0.74%) |
Sep 13, 2021 | 28.53 | 28.72 | 28.22 | 28.30 | 287,511 | +0.02(+0.06%) |
Sep 10, 2021 | 28.50 | 28.64 | 28.14 | 28.28 | 417,693 | -0.19(-0.68%) |
Sep 09, 2021 | 28.60 | 28.86 | 28.45 | 28.47 | 260,064 | -0.23(-0.79%) |
Sep 08, 2021 | 28.41 | 28.94 | 28.41 | 28.70 | 261,577 | +0.21(+0.73%) |
Sep 07, 2021 | 28.82 | 28.86 | 28.24 | 28.49 | 376,573 | -0.39(-1.36%) |
Sep 03, 2021 | 28.99 | 29.09 | 28.64 | 28.88 | 253,227 | -0.23(-0.80%) |
Sep 02, 2021 | 29.13 | 29.20 | 28.91 | 29.12 | 274,228 | +0.04(+0.14%) |