Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.99 | 28.11 | 27.21 | 27.30 | 9,397,144 | -0.86(-3.05%) |
Nov 29, 2021 | 28.32 | 28.42 | 28.06 | 28.16 | 3,325,344 | -0.08(-0.28%) |
Nov 26, 2021 | 28.15 | 28.57 | 28.10 | 28.24 | 2,919,898 | +0.00(+0.00%) |
Nov 24, 2021 | 28.26 | 28.46 | 28.04 | 28.24 | 3,289,476 | +0.06(+0.22%) |
Nov 23, 2021 | 28.18 | 28.43 | 28.07 | 28.18 | 4,471,571 | +0.14(+0.51%) |
Nov 22, 2021 | 27.38 | 28.28 | 27.27 | 28.03 | 5,449,327 | +0.58(+2.12%) |
Nov 19, 2021 | 27.81 | 27.98 | 27.45 | 27.45 | 3,848,724 | -0.36(-1.29%) |
Nov 18, 2021 | 28.31 | 27.82 | 27.71 | 27.81 | 7,768,047 | -0.62(-2.17%) |
Nov 17, 2021 | 28.53 | 28.61 | 28.32 | 28.43 | 2,470,797 | -0.16(-0.56%) |
Nov 16, 2021 | 28.94 | 29.17 | 28.57 | 28.59 | 2,917,224 | -0.28(-0.96%) |
Nov 15, 2021 | 28.88 | 28.93 | 28.62 | 28.86 | 3,848,083 | +0.04(+0.16%) |
Nov 12, 2021 | 28.64 | 28.85 | 28.53 | 28.82 | 4,879,583 | +0.15(+0.53%) |
Nov 11, 2021 | 28.91 | 28.97 | 28.66 | 28.67 | 3,468,511 | -0.36(-1.23%) |
Nov 10, 2021 | 29.18 | 29.03 | 3,890,640 | -0.05(-0.18%) | ||
Nov 09, 2021 | 28.90 | 29.21 | 28.80 | 29.08 | 4,153,293 | +0.22(+0.77%) |
Nov 08, 2021 | 29.12 | 29.12 | 28.77 | 28.86 | 4,236,038 | -0.27(-0.92%) |
Nov 05, 2021 | 29.27 | 29.44 | 29.04 | 29.12 | 2,560,508 | -0.05(-0.18%) |
Nov 04, 2021 | 29.48 | 29.51 | 28.92 | 29.18 | 3,052,292 | -0.31(-1.06%) |
Nov 03, 2021 | 29.32 | 29.50 | 29.17 | 29.49 | 2,806,534 | +0.15(+0.52%) |
Nov 02, 2021 | 29.02 | 29.38 | 28.79 | 29.34 | 4,527,341 | +0.37(+1.26%) |
Nov 01, 2021 | 28.79 | 29.20 | 28.89 | 28.97 | 6,159,861 | +0.20(+0.68%) |
Oct 29, 2021 | 29.08 | 29.22 | 28.77 | 28.78 | 3,735,314 | -0.24(-0.82%) |
Oct 28, 2021 | 28.92 | 29.08 | 28.79 | 29.01 | 4,544,386 | +0.14(+0.49%) |
Oct 27, 2021 | 29.39 | 29.44 | 28.66 | 28.87 | 3,410,938 | -0.36(-1.24%) |
Oct 26, 2021 | 29.11 | 29.38 | 29.24 | 2,756,843 | +0.12(+0.43%) | |
Oct 25, 2021 | 29.44 | 29.51 | 29.09 | 29.11 | 2,684,707 | -0.40(-1.35%) |
Oct 22, 2021 | 29.47 | 29.67 | 29.43 | 29.51 | 1,478,802 | +0.00(+0.00%) |
Oct 21, 2021 | 29.82 | 29.88 | 29.37 | 29.51 | 1,780,958 | -0.32(-1.07%) |
Oct 20, 2021 | 29.43 | 29.90 | 29.38 | 29.83 | 2,342,462 | +0.42(+1.45%) |
Oct 19, 2021 | 29.35 | 29.41 | 29.11 | 29.40 | 2,224,847 | +0.06(+0.21%) |
Oct 18, 2021 | 29.32 | 29.61 | 29.19 | 29.34 | 3,188,505 | -0.09(-0.30%) |
Oct 15, 2021 | 30.00 | 30.05 | 29.33 | 29.43 | 3,286,884 | -0.49(-1.63%) |
Oct 14, 2021 | 29.39 | 29.93 | 29.29 | 29.92 | 4,191,201 | +0.57(+1.93%) |
Oct 13, 2021 | 29.55 | 29.70 | 29.26 | 29.35 | 4,128,423 | -0.22(-0.75%) |
Oct 12, 2021 | 29.62 | 29.92 | 29.47 | 29.57 | 3,490,119 | -0.12(-0.42%) |
Oct 11, 2021 | 29.89 | 30.23 | 29.55 | 29.70 | 4,262,357 | -0.15(-0.50%) |
Oct 08, 2021 | 29.82 | 30.53 | 29.67 | 29.85 | 5,315,794 | -0.44(-1.46%) |
Oct 07, 2021 | 30.58 | 30.80 | 30.18 | 30.29 | 5,005,431 | -0.23(-0.75%) |
Oct 06, 2021 | 30.31 | 30.54 | 29.96 | 30.52 | 3,299,057 | +0.19(+0.61%) |
Oct 05, 2021 | 30.05 | 30.60 | 30.04 | 30.33 | 5,764,247 | +0.22(+0.73%) |
Oct 04, 2021 | 29.88 | 30.25 | 29.87 | 30.11 | 3,652,351 | +0.28(+0.95%) |
Oct 01, 2021 | 30.16 | 30.18 | 29.70 | 29.83 | 3,004,368 | -0.15(-0.50%) |
Sep 30, 2021 | 30.55 | 30.66 | 29.97 | 29.98 | 4,437,780 | -0.70(-2.28%) |
Sep 29, 2021 | 30.01 | 30.99 | 29.92 | 30.68 | 7,577,412 | +0.90(+3.03%) |
Sep 28, 2021 | 29.94 | 30.18 | 29.61 | 29.78 | 3,435,747 | -0.13(-0.44%) |
Sep 27, 2021 | 29.65 | 30.05 | 29.53 | 29.91 | 2,541,756 | +0.39(+1.32%) |
Sep 24, 2021 | 29.42 | 29.61 | 29.42 | 29.52 | 1,852,638 | +0.14(+0.48%) |
Sep 23, 2021 | 29.47 | 29.64 | 29.36 | 29.38 | 3,104,600 | -0.10(-0.33%) |
Sep 22, 2021 | 29.47 | 29.71 | 29.20 | 29.47 | 3,148,413 | +0.29(+1.00%) |
Sep 21, 2021 | 29.39 | 29.62 | 29.13 | 29.18 | 2,095,623 | -0.23(-0.78%) |
Sep 20, 2021 | 29.52 | 29.71 | 29.16 | 29.41 | 2,903,200 | -0.21(-0.72%) |
Sep 17, 2021 | 29.53 | 29.82 | 29.34 | 29.62 | 4,947,604 | +0.04(+0.12%) |
Sep 16, 2021 | 29.70 | 29.83 | 29.35 | 29.59 | 2,525,780 | -0.01(-0.03%) |
Sep 15, 2021 | 29.31 | 29.68 | 29.27 | 29.60 | 2,766,511 | +0.22(+0.75%) |
Sep 14, 2021 | 29.64 | 29.70 | 29.26 | 29.38 | 3,091,093 | -0.18(-0.60%) |
Sep 13, 2021 | 29.35 | 29.72 | 29.30 | 29.55 | 4,305,559 | +0.27(+0.91%) |
Sep 10, 2021 | 29.41 | 29.45 | 28.98 | 29.29 | 3,448,786 | -0.12(-0.39%) |
Sep 09, 2021 | 29.69 | 29.72 | 29.39 | 29.40 | 3,635,227 | -0.31(-1.04%) |
Sep 08, 2021 | 29.39 | 29.98 | 29.39 | 29.71 | 4,026,392 | +0.35(+1.18%) |
Sep 07, 2021 | 29.55 | 29.58 | 29.09 | 29.37 | 5,658,244 | -0.27(-0.93%) |
Sep 03, 2021 | 29.64 | 29.77 | 29.41 | 29.64 | 3,748,814 | +0.02(+0.06%) |
Sep 02, 2021 | 29.59 | 29.86 | 29.37 | 29.62 | 3,836,126 | +0.04(+0.12%) |