Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.35 | 30.01 | 29.27 | 29.97 | 3,706,873 | +0.60(+2.03%) |
Nov 29, 2021 | 29.21 | 29.45 | 28.92 | 29.37 | 4,243,162 | +0.12(+0.42%) |
Nov 26, 2021 | 29.54 | 29.76 | 29.11 | 29.25 | 3,641,692 | -0.56(-1.88%) |
Nov 24, 2021 | 29.40 | 29.92 | 29.07 | 29.81 | 3,359,731 | +0.30(+1.03%) |
Nov 23, 2021 | 30.05 | 30.34 | 29.16 | 29.51 | 5,735,758 | -1.31(-4.25%) |
Nov 22, 2021 | 30.72 | 31.17 | 30.28 | 30.82 | 4,834,020 | -0.10(-0.34%) |
Nov 19, 2021 | 30.28 | 31.30 | 30.12 | 30.92 | 7,864,786 | +0.98(+3.26%) |
Nov 18, 2021 | 31.53 | 29.95 | 29.49 | 29.94 | 18,970,232 | +2.62(+9.58%) |
Nov 17, 2021 | 27.50 | 27.63 | 27.09 | 27.33 | 2,184,858 | -0.17(-0.62%) |
Nov 16, 2021 | 27.50 | 28.10 | 27.19 | 27.50 | 1,681,444 | +0.21(+0.76%) |
Nov 15, 2021 | 27.45 | 27.50 | 26.92 | 27.29 | 1,887,707 | -0.21(-0.76%) |
Nov 12, 2021 | 27.50 | 27.72 | 27.22 | 27.50 | 1,402,307 | -0.06(-0.21%) |
Nov 11, 2021 | 26.87 | 27.90 | 26.76 | 27.55 | 3,075,388 | +1.08(+4.08%) |
Nov 10, 2021 | 26.55 | 26.46 | 26.47 | 1,507,970 | +0.09(+0.32%) | |
Nov 09, 2021 | 26.44 | 26.54 | 26.19 | 26.39 | 772,240 | +0.04(+0.14%) |
Nov 08, 2021 | 26.46 | 26.77 | 26.33 | 26.35 | 910,160 | -0.05(-0.18%) |
Nov 05, 2021 | 26.80 | 27.14 | 26.25 | 26.40 | 1,549,224 | -0.04(-0.14%) |
Nov 04, 2021 | 27.44 | 27.63 | 26.43 | 26.44 | 1,412,264 | -1.07(-3.90%) |
Nov 03, 2021 | 26.99 | 27.63 | 26.83 | 27.51 | 1,843,769 | +0.67(+2.51%) |
Nov 02, 2021 | 27.84 | 27.90 | 26.47 | 26.83 | 2,418,751 | -1.33(-4.71%) |
Nov 01, 2021 | 27.92 | 28.46 | 28.06 | 28.16 | 3,755,513 | +0.35(+1.26%) |
Oct 29, 2021 | 28.26 | 28.45 | 27.79 | 27.81 | 1,491,510 | -0.81(-2.82%) |
Oct 28, 2021 | 28.64 | 28.73 | 28.16 | 28.62 | 1,298,819 | +0.08(+0.27%) |
Oct 27, 2021 | 28.71 | 29.01 | 28.15 | 28.54 | 1,715,648 | -0.32(-1.12%) |
Oct 26, 2021 | 29.43 | 28.86 | 1,403,707 | -0.61(-2.06%) | ||
Oct 25, 2021 | 29.32 | 29.68 | 29.21 | 29.47 | 2,661,634 | +0.15(+0.52%) |
Oct 22, 2021 | 30.34 | 30.42 | 29.09 | 29.32 | 2,496,867 | -0.89(-2.95%) |
Oct 21, 2021 | 29.87 | 30.36 | 29.77 | 30.21 | 1,779,832 | +0.29(+0.98%) |
Oct 20, 2021 | 29.93 | 30.29 | 29.62 | 29.91 | 1,396,850 | -0.15(-0.50%) |
Oct 19, 2021 | 29.55 | 30.14 | 29.28 | 30.07 | 1,984,323 | +0.63(+2.13%) |
Oct 18, 2021 | 29.47 | 29.66 | 29.26 | 29.44 | 2,096,232 | -0.19(-0.64%) |
Oct 15, 2021 | 29.86 | 29.88 | 29.52 | 29.63 | 2,001,144 | -0.05(-0.16%) |
Oct 14, 2021 | 29.74 | 29.83 | 29.36 | 29.68 | 1,087,401 | -0.18(-0.60%) |
Oct 13, 2021 | 29.82 | 30.12 | 29.67 | 29.86 | 1,169,854 | +0.18(+0.61%) |
Oct 12, 2021 | 29.87 | 30.42 | 29.67 | 29.68 | 1,212,567 | -0.03(-0.10%) |
Oct 11, 2021 | 30.28 | 30.53 | 29.71 | 29.71 | 1,900,215 | -0.36(-1.20%) |
Oct 08, 2021 | 29.68 | 30.31 | 29.59 | 30.07 | 1,755,834 | +0.32(+1.08%) |
Oct 07, 2021 | 29.86 | 30.01 | 29.56 | 29.74 | 2,026,963 | +0.48(+1.65%) |
Oct 06, 2021 | 28.37 | 29.36 | 28.37 | 29.26 | 1,394,662 | +0.37(+1.28%) |
Oct 05, 2021 | 28.05 | 28.96 | 28.05 | 28.89 | 1,380,939 | +0.95(+3.39%) |
Oct 04, 2021 | 28.15 | 28.43 | 27.69 | 27.94 | 1,795,681 | -0.60(-2.09%) |
Oct 01, 2021 | 28.93 | 29.15 | 28.37 | 28.54 | 2,710,451 | -0.53(-1.83%) |
Sep 30, 2021 | 29.40 | 29.89 | 29.00 | 29.07 | 1,822,634 | -0.01(-0.03%) |
Sep 29, 2021 | 28.94 | 29.61 | 28.79 | 29.08 | 3,197,727 | +0.39(+1.36%) |
Sep 28, 2021 | 29.74 | 29.74 | 28.43 | 28.69 | 3,316,894 | -1.34(-4.45%) |
Sep 27, 2021 | 29.95 | 30.27 | 29.73 | 30.03 | 2,385,643 | +0.01(+0.03%) |
Sep 24, 2021 | 29.60 | 30.25 | 29.47 | 30.02 | 2,251,108 | +0.21(+0.70%) |
Sep 23, 2021 | 29.54 | 30.10 | 29.47 | 29.81 | 2,129,459 | +0.26(+0.87%) |
Sep 22, 2021 | 30.57 | 30.57 | 29.16 | 29.55 | 2,795,798 | +0.49(+1.70%) |
Sep 21, 2021 | 29.03 | 29.15 | 28.79 | 29.06 | 1,386,488 | +0.41(+1.42%) |
Sep 20, 2021 | 28.82 | 29.11 | 28.57 | 28.65 | 2,754,003 | -0.58(-1.98%) |
Sep 17, 2021 | 28.92 | 29.31 | 28.86 | 29.23 | 3,046,643 | +0.34(+1.18%) |
Sep 16, 2021 | 28.45 | 28.99 | 28.41 | 28.89 | 1,945,645 | +0.18(+0.63%) |
Sep 15, 2021 | 28.50 | 28.86 | 28.41 | 28.71 | 1,883,674 | +0.03(+0.10%) |
Sep 14, 2021 | 28.98 | 29.13 | 28.59 | 28.68 | 1,763,327 | -0.46(-1.59%) |
Sep 13, 2021 | 28.87 | 29.32 | 28.64 | 29.15 | 3,185,840 | -0.02(-0.06%) |
Sep 10, 2021 | 29.62 | 29.68 | 29.10 | 29.17 | 2,512,855 | -0.23(-0.77%) |
Sep 09, 2021 | 29.08 | 29.48 | 28.72 | 29.39 | 4,547,233 | +0.24(+0.81%) |
Sep 08, 2021 | 29.38 | 29.46 | 28.88 | 29.16 | 4,737,793 | -0.54(-1.82%) |
Sep 07, 2021 | 29.70 | 30.50 | 29.63 | 29.70 | 5,334,194 | +0.46(+1.56%) |
Sep 03, 2021 | 28.57 | 29.24 | 28.45 | 29.24 | 3,372,970 | +0.69(+2.42%) |
Sep 02, 2021 | 28.01 | 28.81 | 28.01 | 28.55 | 3,775,201 | +0.54(+1.93%) |