Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.82 | 28.84 | 28.82 | 28.79 | 1,922,823 | -0.03(-0.10%) |
Nov 29, 2021 | 28.79 | 28.82 | 28.78 | 28.82 | 923,442 | +0.03(+0.10%) |
Nov 26, 2021 | 28.76 | 28.81 | 28.74 | 28.79 | 2,428,272 | +0.03(+0.10%) |
Nov 24, 2021 | 28.77 | 28.77 | 28.75 | 28.76 | 1,354,029 | -0.01(-0.03%) |
Nov 23, 2021 | 28.77 | 28.79 | 28.77 | 28.77 | 3,166,996 | -0.01(-0.03%) |
Nov 22, 2021 | 28.80 | 28.81 | 28.77 | 28.78 | 1,775,232 | -0.04(-0.13%) |
Nov 19, 2021 | 28.82 | 28.85 | 28.82 | 28.82 | 1,211,342 | -0.02(-0.06%) |
Nov 18, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 983,597 | +0.00(+0.00%) |
Nov 17, 2021 | 28.82 | 28.83 | 28.82 | 28.83 | 809,623 | +0.02(+0.06%) |
Nov 16, 2021 | 28.82 | 28.82 | 28.80 | 28.82 | 2,211,557 | +0.00(+0.00%) |
Nov 15, 2021 | 28.82 | 28.83 | 28.81 | 28.82 | 864,525 | -0.01(-0.03%) |
Nov 12, 2021 | 28.84 | 28.84 | 28.82 | 28.82 | 1,049,504 | +0.01(+0.03%) |
Nov 11, 2021 | 28.84 | 28.84 | 28.82 | 28.82 | 1,037,923 | -0.04(-0.13%) |
Nov 10, 2021 | 28.89 | 28.85 | 2,162,177 | -0.06(-0.19%) | ||
Nov 09, 2021 | 28.92 | 28.92 | 28.89 | 28.91 | 4,148,349 | +0.01(+0.03%) |
Nov 08, 2021 | 28.90 | 28.92 | 28.89 | 28.90 | 1,263,042 | -0.02(-0.06%) |
Nov 05, 2021 | 28.88 | 28.93 | 28.87 | 28.92 | 1,319,185 | +0.03(+0.10%) |
Nov 04, 2021 | 28.88 | 28.91 | 28.88 | 28.89 | 2,539,268 | +0.02(+0.06%) |
Nov 03, 2021 | 28.88 | 28.89 | 28.84 | 28.87 | 1,588,816 | +0.00(+0.00%) |
Nov 02, 2021 | 28.86 | 28.88 | 28.83 | 28.87 | 2,042,696 | +0.03(+0.10%) |
Nov 01, 2021 | 28.85 | 28.84 | 28.84 | 28.84 | 1,443,527 | -0.01(-0.03%) |
Oct 29, 2021 | 28.85 | 28.87 | 28.83 | 28.85 | 1,632,358 | -0.01(-0.03%) |
Oct 28, 2021 | 28.85 | 28.86 | 28.84 | 28.86 | 1,206,985 | +0.01(+0.03%) |
Oct 27, 2021 | 28.85 | 28.88 | 28.85 | 28.85 | 1,086,285 | -0.01(-0.03%) |
Oct 26, 2021 | 28.87 | 28.88 | 28.86 | 861,548 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.85 | 28.88 | 28.85 | 28.88 | 625,043 | +0.03(+0.10%) |
Oct 22, 2021 | 28.86 | 28.86 | 28.84 | 28.85 | 1,538,577 | +0.01(+0.03%) |
Oct 21, 2021 | 28.89 | 28.89 | 28.84 | 28.84 | 1,869,743 | -0.06(-0.19%) |
Oct 20, 2021 | 28.88 | 28.91 | 28.87 | 28.90 | 2,686,389 | +0.00(+0.00%) |
Oct 19, 2021 | 28.91 | 28.91 | 28.87 | 28.90 | 710,629 | +0.02(+0.06%) |
Oct 18, 2021 | 28.90 | 28.90 | 28.88 | 28.88 | 1,067,019 | -0.03(-0.10%) |
Oct 15, 2021 | 28.92 | 28.93 | 28.90 | 28.91 | 1,714,636 | -0.02(-0.06%) |
Oct 14, 2021 | 28.93 | 28.93 | 28.92 | 28.93 | 1,163,948 | +0.00(+0.00%) |
Oct 13, 2021 | 28.90 | 28.93 | 28.90 | 28.93 | 2,852,494 | +0.01(+0.03%) |
Oct 12, 2021 | 28.93 | 28.95 | 28.91 | 28.92 | 1,124,618 | +0.00(+0.00%) |
Oct 11, 2021 | 28.94 | 28.94 | 28.90 | 28.92 | 864,305 | -0.01(-0.03%) |
Oct 08, 2021 | 28.96 | 28.96 | 28.93 | 28.93 | 1,314,014 | -0.03(-0.10%) |
Oct 07, 2021 | 28.96 | 28.96 | 28.93 | 28.95 | 1,378,359 | -0.01(-0.03%) |
Oct 06, 2021 | 28.95 | 28.96 | 28.94 | 28.96 | 2,769,842 | +0.01(+0.03%) |
Oct 05, 2021 | 28.97 | 28.97 | 28.95 | 28.95 | 1,320,546 | -0.01(-0.03%) |
Oct 04, 2021 | 28.97 | 28.98 | 28.96 | 28.96 | 1,185,872 | -0.01(-0.03%) |
Oct 01, 2021 | 28.97 | 28.99 | 28.96 | 28.97 | 1,290,608 | +0.01(+0.04%) |
Sep 30, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 1,227,079 | -0.01(-0.03%) |
Sep 29, 2021 | 28.96 | 28.97 | 28.95 | 28.97 | 3,924,306 | +0.00(+0.00%) |
Sep 28, 2021 | 28.97 | 28.97 | 28.95 | 28.97 | 2,050,886 | +0.01(+0.03%) |
Sep 27, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 713,683 | +0.00(+0.00%) |
Sep 24, 2021 | 28.98 | 28.98 | 28.96 | 28.96 | 944,911 | -0.02(-0.06%) |
Sep 23, 2021 | 28.97 | 28.98 | 28.97 | 28.98 | 1,299,592 | +0.01(+0.03%) |
Sep 22, 2021 | 28.98 | 28.99 | 28.97 | 28.97 | 918,243 | -0.02(-0.06%) |
Sep 21, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,972,628 | +0.00(+0.00%) |
Sep 20, 2021 | 29.00 | 29.00 | 28.97 | 28.99 | 546,852 | +0.00(+0.00%) |
Sep 17, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,296,522 | -0.01(-0.03%) |
Sep 16, 2021 | 28.98 | 29.00 | 28.98 | 29.00 | 1,009,138 | +0.00(+0.00%) |
Sep 15, 2021 | 28.99 | 29.00 | 28.98 | 29.00 | 980,441 | +0.00(+0.00%) |
Sep 14, 2021 | 28.98 | 29.00 | 28.97 | 29.00 | 674,539 | +0.02(+0.06%) |
Sep 13, 2021 | 28.99 | 28.99 | 28.98 | 28.98 | 453,061 | -0.01(-0.03%) |
Sep 10, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,221,310 | +0.00(+0.00%) |
Sep 09, 2021 | 28.97 | 28.99 | 28.97 | 28.99 | 818,982 | +0.01(+0.03%) |
Sep 08, 2021 | 28.96 | 28.98 | 28.96 | 28.98 | 617,673 | +0.02(+0.06%) |
Sep 07, 2021 | 28.97 | 28.98 | 28.96 | 28.96 | 1,569,301 | -0.02(-0.06%) |
Sep 03, 2021 | 28.97 | 28.99 | 28.97 | 28.98 | 1,130,410 | +0.01(+0.03%) |
Sep 02, 2021 | 28.99 | 28.99 | 28.95 | 28.97 | 1,237,298 | -0.01(-0.03%) |