Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.34 | 28.37 | 28.34 | 28.31 | 1,955,068 | -0.03(-0.10%) |
Nov 29, 2021 | 28.31 | 28.34 | 28.31 | 28.34 | 938,928 | +0.03(+0.10%) |
Nov 26, 2021 | 28.29 | 28.33 | 28.27 | 28.31 | 2,468,993 | +0.03(+0.10%) |
Nov 24, 2021 | 28.29 | 28.29 | 28.28 | 28.29 | 1,376,735 | -0.01(-0.03%) |
Nov 23, 2021 | 28.29 | 28.31 | 28.29 | 28.29 | 3,220,105 | -0.01(-0.03%) |
Nov 22, 2021 | 28.32 | 28.33 | 28.29 | 28.30 | 1,805,002 | -0.04(-0.13%) |
Nov 19, 2021 | 28.35 | 28.38 | 28.34 | 28.34 | 1,231,655 | -0.02(-0.06%) |
Nov 18, 2021 | 28.37 | 28.37 | 28.34 | 28.36 | 1,000,091 | +0.00(+0.00%) |
Nov 17, 2021 | 28.35 | 28.36 | 28.35 | 28.36 | 823,200 | +0.02(+0.06%) |
Nov 16, 2021 | 28.34 | 28.35 | 28.32 | 28.34 | 2,248,644 | +0.00(+0.00%) |
Nov 15, 2021 | 28.35 | 28.36 | 28.33 | 28.34 | 879,023 | -0.01(-0.03%) |
Nov 12, 2021 | 28.37 | 28.37 | 28.35 | 28.35 | 1,067,103 | +0.01(+0.03%) |
Nov 11, 2021 | 28.37 | 28.37 | 28.34 | 28.34 | 1,055,329 | -0.04(-0.13%) |
Nov 10, 2021 | 28.41 | 28.38 | 2,198,436 | -0.05(-0.19%) | ||
Nov 09, 2021 | 28.44 | 28.44 | 28.41 | 28.43 | 4,217,915 | +0.01(+0.03%) |
Nov 08, 2021 | 28.42 | 28.44 | 28.41 | 28.42 | 1,284,223 | -0.02(-0.06%) |
Nov 05, 2021 | 28.40 | 28.45 | 28.40 | 28.44 | 1,341,308 | +0.03(+0.10%) |
Nov 04, 2021 | 28.40 | 28.43 | 28.40 | 28.41 | 2,581,850 | +0.02(+0.06%) |
Nov 03, 2021 | 28.40 | 28.41 | 28.37 | 28.40 | 1,615,460 | +0.00(+0.00%) |
Nov 02, 2021 | 28.39 | 28.40 | 28.36 | 28.40 | 2,076,952 | +0.03(+0.10%) |
Nov 01, 2021 | 28.38 | 28.37 | 28.36 | 28.37 | 1,467,735 | -0.01(-0.03%) |
Oct 29, 2021 | 28.38 | 28.39 | 28.36 | 28.38 | 1,659,741 | -0.01(-0.03%) |
Oct 28, 2021 | 28.38 | 28.38 | 28.37 | 28.38 | 1,227,233 | +0.01(+0.03%) |
Oct 27, 2021 | 28.38 | 28.40 | 28.38 | 28.38 | 1,104,508 | -0.01(-0.03%) |
Oct 26, 2021 | 28.39 | 28.40 | 28.38 | 876,001 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.38 | 28.40 | 28.38 | 28.40 | 635,528 | +0.03(+0.10%) |
Oct 22, 2021 | 28.38 | 28.38 | 28.37 | 28.38 | 1,564,387 | +0.01(+0.03%) |
Oct 21, 2021 | 28.41 | 28.41 | 28.37 | 28.37 | 1,901,109 | -0.05(-0.19%) |
Oct 20, 2021 | 28.40 | 28.43 | 28.39 | 28.42 | 2,731,454 | +0.00(+0.00%) |
Oct 19, 2021 | 28.43 | 28.43 | 28.39 | 28.42 | 722,550 | +0.02(+0.06%) |
Oct 18, 2021 | 28.42 | 28.42 | 28.40 | 28.40 | 1,084,918 | -0.03(-0.10%) |
Oct 15, 2021 | 28.44 | 28.45 | 28.42 | 28.43 | 1,743,400 | -0.02(-0.06%) |
Oct 14, 2021 | 28.46 | 28.46 | 28.44 | 28.45 | 1,183,474 | +0.00(+0.00%) |
Oct 13, 2021 | 28.42 | 28.45 | 28.42 | 28.45 | 2,900,346 | +0.01(+0.03%) |
Oct 12, 2021 | 28.45 | 28.48 | 28.44 | 28.44 | 1,143,484 | +0.00(+0.00%) |
Oct 11, 2021 | 28.47 | 28.47 | 28.43 | 28.44 | 878,804 | -0.01(-0.03%) |
Oct 08, 2021 | 28.48 | 28.48 | 28.45 | 28.45 | 1,336,057 | -0.03(-0.10%) |
Oct 07, 2021 | 28.48 | 28.48 | 28.46 | 28.48 | 1,401,482 | -0.01(-0.03%) |
Oct 06, 2021 | 28.48 | 28.48 | 28.47 | 28.48 | 2,816,307 | +0.01(+0.03%) |
Oct 05, 2021 | 28.49 | 28.49 | 28.48 | 28.48 | 1,342,699 | -0.01(-0.03%) |
Oct 04, 2021 | 28.49 | 28.50 | 28.48 | 28.48 | 1,205,766 | -0.01(-0.03%) |
Oct 01, 2021 | 28.49 | 28.51 | 28.48 | 28.49 | 1,312,259 | +0.01(+0.04%) |
Sep 30, 2021 | 28.48 | 28.49 | 28.47 | 28.48 | 1,247,670 | -0.01(-0.03%) |
Sep 29, 2021 | 28.48 | 28.49 | 28.47 | 28.49 | 3,990,160 | +0.00(+0.00%) |
Sep 28, 2021 | 28.49 | 28.49 | 28.47 | 28.49 | 2,085,302 | +0.01(+0.03%) |
Sep 27, 2021 | 28.48 | 28.49 | 28.47 | 28.48 | 725,659 | +0.00(+0.00%) |
Sep 24, 2021 | 28.50 | 28.50 | 28.48 | 28.48 | 960,768 | -0.02(-0.06%) |
Sep 23, 2021 | 28.49 | 28.50 | 28.49 | 28.50 | 1,321,401 | +0.01(+0.03%) |
Sep 22, 2021 | 28.50 | 28.51 | 28.49 | 28.49 | 933,652 | -0.02(-0.06%) |
Sep 21, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 2,005,731 | +0.00(+0.00%) |
Sep 20, 2021 | 28.52 | 28.52 | 28.49 | 28.51 | 556,028 | +0.00(+0.00%) |
Sep 17, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 1,318,279 | -0.01(-0.03%) |
Sep 16, 2021 | 28.50 | 28.52 | 28.50 | 28.52 | 1,026,073 | +0.00(+0.00%) |
Sep 15, 2021 | 28.51 | 28.52 | 28.50 | 28.52 | 996,894 | +0.00(+0.00%) |
Sep 14, 2021 | 28.50 | 28.52 | 28.49 | 28.52 | 685,858 | +0.02(+0.06%) |
Sep 13, 2021 | 28.51 | 28.51 | 28.50 | 28.50 | 460,664 | -0.01(-0.03%) |
Sep 10, 2021 | 28.51 | 28.51 | 28.49 | 28.51 | 1,241,805 | +0.00(+0.00%) |
Sep 09, 2021 | 28.49 | 28.51 | 28.49 | 28.51 | 832,726 | +0.01(+0.03%) |
Sep 08, 2021 | 28.48 | 28.50 | 28.48 | 28.50 | 628,038 | +0.02(+0.06%) |
Sep 07, 2021 | 28.49 | 28.50 | 28.48 | 28.48 | 1,595,636 | -0.02(-0.06%) |
Sep 03, 2021 | 28.49 | 28.51 | 28.49 | 28.50 | 1,149,379 | +0.01(+0.03%) |
Sep 02, 2021 | 28.51 | 28.51 | 28.47 | 28.49 | 1,258,061 | -0.01(-0.03%) |