Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.16 | 28.28 | 27.85 | 28.08 | 1,131,347 | -0.20(-0.71%) |
Nov 29, 2021 | 28.40 | 28.44 | 28.19 | 28.28 | 451,349 | +0.02(+0.07%) |
Nov 26, 2021 | 28.45 | 28.51 | 28.25 | 28.26 | 252,851 | -0.47(-1.64%) |
Nov 24, 2021 | 28.61 | 28.86 | 28.48 | 28.73 | 226,703 | +0.13(+0.45%) |
Nov 23, 2021 | 28.66 | 28.75 | 28.56 | 28.60 | 214,980 | -0.02(-0.07%) |
Nov 22, 2021 | 28.60 | 28.78 | 28.60 | 28.62 | 282,634 | +0.01(+0.03%) |
Nov 19, 2021 | 28.67 | 28.78 | 28.54 | 28.61 | 570,741 | -0.13(-0.45%) |
Nov 18, 2021 | 28.93 | 28.94 | 28.74 | 28.74 | 460,479 | -0.20(-0.69%) |
Nov 17, 2021 | 28.52 | 28.99 | 28.52 | 28.94 | 389,046 | +0.21(+0.73%) |
Nov 16, 2021 | 29.03 | 29.31 | 28.68 | 28.73 | 364,498 | -0.40(-1.37%) |
Nov 15, 2021 | 28.89 | 29.14 | 28.60 | 29.13 | 199,729 | +0.21(+0.73%) |
Nov 12, 2021 | 29.05 | 29.20 | 28.76 | 28.92 | 363,741 | -0.14(-0.48%) |
Nov 11, 2021 | 28.03 | 29.14 | 27.65 | 29.06 | 774,340 | +1.02(+3.64%) |
Nov 10, 2021 | 28.04 | 28.04 | 426,552 | -0.06(-0.21%) | ||
Nov 09, 2021 | 28.13 | 28.46 | 28.00 | 28.10 | 365,877 | -0.09(-0.32%) |
Nov 08, 2021 | 28.18 | 28.32 | 27.95 | 28.19 | 548,132 | +0.15(+0.53%) |
Nov 05, 2021 | 28.08 | 28.31 | 27.98 | 28.04 | 400,988 | -0.05(-0.18%) |
Nov 04, 2021 | 28.18 | 28.36 | 28.08 | 28.09 | 369,198 | -0.17(-0.60%) |
Nov 03, 2021 | 28.31 | 28.73 | 28.20 | 28.26 | 310,598 | -0.03(-0.11%) |
Nov 02, 2021 | 28.47 | 28.67 | 28.16 | 28.29 | 437,558 | -0.24(-0.84%) |
Nov 01, 2021 | 28.16 | 28.81 | 28.10 | 28.53 | 837,773 | +0.37(+1.31%) |
Oct 29, 2021 | 28.14 | 28.29 | 27.96 | 28.16 | 777,817 | -0.04(-0.14%) |
Oct 28, 2021 | 28.85 | 28.87 | 28.11 | 28.20 | 613,921 | -0.64(-2.22%) |
Oct 27, 2021 | 29.00 | 29.12 | 28.78 | 28.84 | 471,982 | -0.12(-0.41%) |
Oct 26, 2021 | 28.99 | 28.80 | 28.96 | 407,210 | -0.07(-0.24%) | |
Oct 25, 2021 | 29.21 | 29.21 | 28.93 | 29.03 | 235,403 | -0.02(-0.07%) |
Oct 22, 2021 | 29.05 | 29.13 | 28.93 | 29.05 | 105,363 | +0.00(+0.00%) |
Oct 21, 2021 | 28.90 | 29.18 | 28.88 | 29.05 | 171,096 | +0.13(+0.45%) |
Oct 20, 2021 | 28.79 | 29.23 | 28.76 | 28.92 | 398,735 | +0.08(+0.28%) |
Oct 19, 2021 | 28.93 | 28.95 | 28.64 | 28.84 | 287,832 | -0.02(-0.07%) |
Oct 18, 2021 | 29.16 | 29.29 | 28.82 | 28.86 | 296,231 | -0.19(-0.65%) |
Oct 15, 2021 | 29.20 | 29.29 | 29.05 | 29.05 | 193,915 | -0.10(-0.34%) |
Oct 14, 2021 | 29.10 | 29.23 | 29.01 | 29.15 | 278,955 | +0.18(+0.62%) |
Oct 13, 2021 | 28.42 | 29.05 | 28.22 | 28.97 | 427,238 | +0.09(+0.31%) |
Oct 12, 2021 | 28.85 | 29.07 | 28.78 | 28.88 | 318,831 | +0.08(+0.28%) |
Oct 11, 2021 | 28.92 | 29.11 | 28.73 | 28.80 | 275,215 | +0.00(+0.00%) |
Oct 08, 2021 | 29.14 | 29.20 | 28.78 | 28.80 | 292,383 | -0.35(-1.20%) |
Oct 07, 2021 | 29.05 | 29.37 | 29.05 | 29.15 | 640,620 | +0.12(+0.41%) |
Oct 06, 2021 | 29.20 | 29.44 | 28.84 | 29.03 | 476,830 | -0.21(-0.72%) |
Oct 05, 2021 | 29.23 | 29.55 | 29.17 | 29.24 | 522,259 | -0.10(-0.34%) |
Oct 04, 2021 | 29.22 | 29.59 | 29.11 | 29.34 | 593,815 | +0.05(+0.17%) |
Oct 01, 2021 | 29.27 | 29.37 | 28.73 | 29.29 | 682,492 | +0.21(+0.72%) |
Sep 30, 2021 | 29.63 | 29.70 | 28.97 | 29.08 | 832,900 | -0.47(-1.59%) |
Sep 29, 2021 | 28.92 | 29.62 | 28.76 | 29.55 | 1,163,928 | +0.64(+2.21%) |
Sep 28, 2021 | 28.90 | 29.10 | 28.81 | 28.91 | 892,126 | +0.06(+0.21%) |
Sep 27, 2021 | 28.57 | 29.04 | 28.57 | 28.85 | 843,609 | +0.35(+1.23%) |
Sep 24, 2021 | 28.45 | 28.67 | 28.37 | 28.50 | 776,540 | -0.01(-0.04%) |
Sep 23, 2021 | 28.49 | 28.74 | 28.15 | 28.51 | 857,226 | +0.06(+0.21%) |
Sep 22, 2021 | 28.68 | 29.10 | 28.45 | 28.45 | 1,346,321 | -0.19(-0.66%) |
Sep 21, 2021 | 28.23 | 28.76 | 28.23 | 28.64 | 1,314,447 | +0.38(+1.34%) |
Sep 20, 2021 | 27.97 | 28.34 | 27.90 | 28.26 | 626,783 | +0.00(+0.00%) |
Sep 17, 2021 | 28.13 | 28.30 | 28.05 | 28.26 | 1,449,395 | +0.01(+0.04%) |
Sep 16, 2021 | 28.13 | 28.30 | 27.94 | 28.25 | 984,340 | +0.10(+0.36%) |
Sep 15, 2021 | 27.97 | 28.22 | 27.87 | 28.15 | 513,668 | +0.16(+0.57%) |
Sep 14, 2021 | 28.03 | 28.12 | 27.84 | 27.99 | 646,792 | -0.03(-0.11%) |
Sep 13, 2021 | 28.12 | 28.38 | 27.97 | 28.02 | 402,576 | -0.03(-0.11%) |
Sep 10, 2021 | 28.00 | 28.23 | 27.90 | 28.05 | 565,991 | +0.00(+0.00%) |
Sep 09, 2021 | 27.99 | 28.10 | 27.85 | 28.05 | 1,007,977 | +0.00(+0.00%) |
Sep 08, 2021 | 27.95 | 28.23 | 27.68 | 28.05 | 1,452,491 | +0.11(+0.39%) |
Sep 07, 2021 | 27.95 | 28.09 | 27.81 | 27.94 | 585,783 | -0.06(-0.21%) |
Sep 03, 2021 | 28.08 | 28.13 | 27.94 | 28.00 | 349,589 | -0.11(-0.39%) |
Sep 02, 2021 | 27.96 | 28.17 | 27.90 | 28.11 | 514,208 | +0.13(+0.46%) |