Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.53 | 28.67 | 28.52 | 28.54 | 3,019,237 | +0.13(+0.47%) |
Nov 29, 2021 | 28.16 | 28.42 | 28.15 | 28.41 | 3,118,716 | +0.01(+0.03%) |
Nov 26, 2021 | 28.11 | 28.41 | 28.10 | 28.40 | 1,293,568 | +0.35(+1.24%) |
Nov 24, 2021 | 27.80 | 28.06 | 27.75 | 28.05 | 1,678,018 | +0.26(+0.93%) |
Nov 23, 2021 | 28.02 | 28.04 | 27.78 | 27.79 | 2,935,778 | -0.34(-1.21%) |
Nov 22, 2021 | 28.32 | 28.37 | 28.09 | 28.13 | 1,005,852 | -0.30(-1.07%) |
Nov 19, 2021 | 28.36 | 28.48 | 28.34 | 28.44 | 1,798,246 | +0.20(+0.70%) |
Nov 18, 2021 | 28.12 | 28.27 | 28.09 | 28.24 | 1,748,262 | +0.09(+0.32%) |
Nov 17, 2021 | 27.92 | 28.15 | 27.88 | 28.15 | 1,084,274 | +0.19(+0.67%) |
Nov 16, 2021 | 28.05 | 28.18 | 27.94 | 27.96 | 1,777,089 | -0.09(-0.32%) |
Nov 15, 2021 | 28.40 | 28.40 | 28.05 | 28.05 | 1,003,182 | -0.35(-1.23%) |
Nov 12, 2021 | 28.52 | 28.54 | 28.32 | 28.40 | 2,065,018 | -0.09(-0.31%) |
Nov 11, 2021 | 28.64 | 28.70 | 28.46 | 28.49 | 360,647 | -0.11(-0.38%) |
Nov 10, 2021 | 28.97 | 28.60 | 2,959,771 | -0.39(-1.36%) | ||
Nov 09, 2021 | 29.11 | 29.14 | 28.97 | 28.99 | 3,376,015 | +0.13(+0.43%) |
Nov 08, 2021 | 28.89 | 28.89 | 28.78 | 28.87 | 2,351,209 | -0.05(-0.19%) |
Nov 05, 2021 | 28.81 | 28.97 | 28.72 | 28.92 | 1,827,601 | +0.34(+1.19%) |
Nov 04, 2021 | 28.40 | 28.66 | 28.40 | 28.58 | 1,439,786 | +0.19(+0.66%) |
Nov 03, 2021 | 28.60 | 28.62 | 28.32 | 28.39 | 2,078,359 | -0.13(-0.44%) |
Nov 02, 2021 | 28.36 | 28.54 | 28.34 | 28.52 | 1,436,095 | +0.15(+0.54%) |
Nov 01, 2021 | 28.25 | 28.39 | 28.25 | 28.36 | 1,994,355 | -0.07(-0.26%) |
Oct 29, 2021 | 28.28 | 28.57 | 28.27 | 28.44 | 4,955,573 | +0.00(+0.00%) |
Oct 28, 2021 | 28.51 | 28.56 | 28.35 | 28.44 | 1,719,162 | -0.07(-0.25%) |
Oct 27, 2021 | 28.41 | 28.61 | 28.35 | 28.51 | 5,643,326 | +0.30(+1.08%) |
Oct 26, 2021 | 28.13 | 28.21 | 28.21 | 1,368,263 | +0.22(+0.80%) | |
Oct 25, 2021 | 27.96 | 28.07 | 27.96 | 27.98 | 1,486,537 | -0.01(-0.03%) |
Oct 22, 2021 | 27.94 | 28.02 | 27.90 | 27.99 | 2,195,592 | +0.19(+0.67%) |
Oct 21, 2021 | 27.85 | 27.86 | 27.75 | 27.80 | 2,160,348 | -0.03(-0.10%) |
Oct 20, 2021 | 27.94 | 27.99 | 27.81 | 27.83 | 2,371,867 | -0.14(-0.51%) |
Oct 19, 2021 | 28.12 | 28.12 | 27.95 | 27.97 | 2,300,703 | -0.25(-0.89%) |
Oct 18, 2021 | 28.17 | 28.29 | 28.10 | 28.22 | 2,628,118 | -0.02(-0.06%) |
Oct 15, 2021 | 28.21 | 28.24 | 28.12 | 28.24 | 885,957 | -0.08(-0.28%) |
Oct 14, 2021 | 28.19 | 28.32 | 28.16 | 28.32 | 3,232,612 | +0.16(+0.57%) |
Oct 13, 2021 | 27.97 | 28.16 | 27.97 | 28.16 | 3,330,065 | +0.29(+1.06%) |
Oct 12, 2021 | 27.68 | 27.87 | 27.68 | 27.87 | 2,631,192 | +0.29(+1.04%) |
Oct 11, 2021 | 27.56 | 27.64 | 27.54 | 27.58 | 344,769 | -0.03(-0.10%) |
Oct 08, 2021 | 27.75 | 27.75 | 27.58 | 27.61 | 1,944,963 | -0.21(-0.77%) |
Oct 07, 2021 | 27.89 | 27.93 | 27.80 | 27.82 | 4,697,477 | -0.21(-0.76%) |
Oct 06, 2021 | 28.02 | 28.05 | 27.95 | 28.04 | 3,350,693 | +0.04(+0.16%) |
Oct 05, 2021 | 28.14 | 28.18 | 27.97 | 27.99 | 2,467,504 | -0.19(-0.67%) |
Oct 04, 2021 | 28.13 | 28.21 | 28.07 | 28.18 | 2,441,190 | -0.07(-0.25%) |
Oct 01, 2021 | 28.07 | 28.29 | 28.06 | 28.25 | 2,840,452 | +0.32(+1.15%) |
Sep 30, 2021 | 28.04 | 28.05 | 27.90 | 27.93 | 3,707,634 | -0.14(-0.51%) |
Sep 29, 2021 | 28.21 | 28.29 | 28.03 | 28.07 | 1,896,188 | -0.03(-0.10%) |
Sep 28, 2021 | 28.28 | 28.28 | 28.08 | 28.10 | 2,561,143 | -0.50(-1.74%) |
Sep 27, 2021 | 28.51 | 28.63 | 28.48 | 28.60 | 1,853,644 | -0.01(-0.03%) |
Sep 24, 2021 | 28.67 | 28.71 | 28.55 | 28.61 | 2,082,653 | -0.13(-0.46%) |
Sep 23, 2021 | 28.89 | 28.92 | 28.63 | 28.74 | 6,101,908 | -0.32(-1.10%) |
Sep 22, 2021 | 28.91 | 29.06 | 28.88 | 29.06 | 3,171,583 | +0.17(+0.59%) |
Sep 21, 2021 | 28.89 | 28.92 | 28.84 | 28.89 | 2,158,276 | -0.02(-0.06%) |
Sep 20, 2021 | 28.78 | 28.93 | 28.77 | 28.91 | 1,607,698 | +0.14(+0.50%) |
Sep 17, 2021 | 28.71 | 28.77 | 28.68 | 28.77 | 3,212,179 | -0.08(-0.28%) |
Sep 16, 2021 | 28.75 | 28.87 | 28.74 | 28.85 | 1,797,498 | -0.04(-0.15%) |
Sep 15, 2021 | 28.94 | 28.96 | 28.82 | 28.89 | 2,052,255 | -0.05(-0.18%) |
Sep 14, 2021 | 28.82 | 29.04 | 28.81 | 28.94 | 2,563,169 | +0.15(+0.53%) |
Sep 13, 2021 | 28.77 | 28.84 | 28.77 | 28.79 | 1,452,343 | +0.12(+0.43%) |
Sep 10, 2021 | 28.77 | 28.79 | 28.61 | 28.67 | 970,520 | -0.14(-0.49%) |
Sep 09, 2021 | 28.56 | 28.82 | 28.51 | 28.81 | 4,222,911 | +0.33(+1.16%) |
Sep 08, 2021 | 28.45 | 28.53 | 28.37 | 28.48 | 4,055,352 | +0.14(+0.50%) |
Sep 07, 2021 | 28.43 | 28.43 | 28.25 | 28.34 | 1,712,188 | -0.20(-0.69%) |
Sep 03, 2021 | 28.52 | 28.59 | 28.50 | 28.53 | 1,325,869 | -0.18(-0.62%) |
Sep 02, 2021 | 28.69 | 28.72 | 28.62 | 28.71 | 2,335,573 | +0.10(+0.34%) |