Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.23 | 26.35 | 25.28 | 25.46 | 7,709,120 | -0.70(-2.69%) |
Nov 29, 2021 | 26.97 | 27.03 | 26.07 | 26.17 | 5,557,853 | -0.33(-1.26%) |
Nov 26, 2021 | 26.19 | 26.67 | 25.96 | 26.50 | 3,638,172 | -1.25(-4.49%) |
Nov 24, 2021 | 28.10 | 28.34 | 27.73 | 27.74 | 5,029,213 | -1.25(-4.30%) |
Nov 23, 2021 | 28.92 | 29.24 | 28.74 | 28.99 | 3,040,051 | +0.30(+1.06%) |
Nov 22, 2021 | 28.64 | 29.03 | 28.52 | 28.68 | 4,243,863 | +0.16(+0.57%) |
Nov 19, 2021 | 28.49 | 28.74 | 28.34 | 28.52 | 4,017,770 | -0.63(-2.15%) |
Nov 18, 2021 | 29.41 | 29.18 | 29.07 | 29.15 | 7,385,309 | +0.49(+1.73%) |
Nov 17, 2021 | 29.25 | 29.46 | 28.64 | 28.66 | 5,861,423 | -0.29(-0.99%) |
Nov 16, 2021 | 29.07 | 29.17 | 28.83 | 28.94 | 2,367,218 | -0.05(-0.16%) |
Nov 15, 2021 | 29.48 | 29.60 | 28.96 | 28.99 | 3,456,064 | -0.94(-3.14%) |
Nov 12, 2021 | 29.95 | 30.19 | 29.80 | 29.93 | 3,530,818 | -0.96(-3.11%) |
Nov 11, 2021 | 31.01 | 31.14 | 30.77 | 30.89 | 4,438,396 | +1.45(+4.91%) |
Nov 10, 2021 | 29.83 | 29.39 | 29.45 | 5,882,432 | -1.01(-3.31%) | |
Nov 09, 2021 | 31.24 | 31.35 | 30.16 | 30.45 | 5,500,735 | -1.08(-3.44%) |
Nov 08, 2021 | 31.49 | 31.99 | 31.43 | 31.54 | 5,303,758 | +0.67(+2.16%) |
Nov 05, 2021 | 30.64 | 30.87 | 30.38 | 30.87 | 3,479,485 | -0.29(-0.95%) |
Nov 04, 2021 | 31.60 | 31.73 | 31.02 | 31.17 | 3,487,361 | -0.61(-1.92%) |
Nov 03, 2021 | 31.63 | 31.79 | 31.36 | 31.77 | 3,559,716 | -0.10(-0.33%) |
Nov 02, 2021 | 31.71 | 31.95 | 31.43 | 31.88 | 3,378,704 | -1.02(-3.09%) |
Nov 01, 2021 | 33.01 | 32.96 | 32.77 | 32.90 | 3,851,818 | +0.41(+1.26%) |
Oct 29, 2021 | 32.12 | 32.56 | 31.92 | 32.49 | 3,060,574 | +0.25(+0.77%) |
Oct 28, 2021 | 31.93 | 32.40 | 31.72 | 32.24 | 2,822,549 | +0.55(+1.74%) |
Oct 27, 2021 | 31.72 | 32.27 | 31.42 | 31.69 | 3,074,964 | -0.56(-1.74%) |
Oct 26, 2021 | 32.00 | 32.25 | 4,325,067 | +0.68(+2.17%) | ||
Oct 25, 2021 | 30.91 | 31.72 | 30.75 | 31.57 | 3,352,302 | +1.22(+4.01%) |
Oct 22, 2021 | 30.31 | 30.68 | 29.93 | 30.35 | 2,883,053 | +0.17(+0.57%) |
Oct 21, 2021 | 30.27 | 30.38 | 29.80 | 30.18 | 3,258,767 | -1.04(-3.32%) |
Oct 20, 2021 | 30.57 | 31.29 | 30.48 | 31.21 | 2,816,109 | +0.42(+1.36%) |
Oct 19, 2021 | 30.86 | 31.00 | 30.56 | 30.80 | 2,691,920 | -0.07(-0.22%) |
Oct 18, 2021 | 30.34 | 30.86 | 30.22 | 30.86 | 3,334,530 | +0.31(+1.03%) |
Oct 15, 2021 | 30.53 | 30.77 | 30.40 | 30.55 | 3,874,749 | +0.20(+0.66%) |
Oct 14, 2021 | 29.98 | 30.47 | 29.88 | 30.35 | 3,349,382 | +0.86(+2.90%) |
Oct 13, 2021 | 29.14 | 29.59 | 28.82 | 29.49 | 5,704,646 | +0.79(+2.75%) |
Oct 12, 2021 | 28.69 | 29.02 | 28.54 | 28.70 | 4,314,889 | +0.32(+1.14%) |
Oct 11, 2021 | 28.79 | 29.07 | 28.33 | 28.38 | 4,002,621 | +0.87(+3.18%) |
Oct 08, 2021 | 27.84 | 27.98 | 27.48 | 27.51 | 2,357,446 | +0.12(+0.45%) |
Oct 07, 2021 | 27.70 | 28.11 | 27.37 | 27.38 | 4,482,219 | +0.39(+1.44%) |
Oct 06, 2021 | 26.78 | 27.08 | 26.41 | 26.99 | 3,933,119 | -0.60(-2.17%) |
Oct 05, 2021 | 27.22 | 27.86 | 26.93 | 27.59 | 5,013,150 | +0.28(+1.01%) |
Oct 04, 2021 | 27.84 | 28.02 | 27.20 | 27.32 | 4,372,353 | -0.75(-2.68%) |
Oct 01, 2021 | 28.24 | 28.36 | 27.45 | 28.07 | 7,280,721 | -0.61(-2.12%) |
Sep 30, 2021 | 28.96 | 29.25 | 28.63 | 28.68 | 5,390,530 | +0.39(+1.38%) |
Sep 29, 2021 | 28.92 | 28.99 | 28.22 | 28.29 | 3,055,780 | -0.07(-0.23%) |
Sep 28, 2021 | 28.85 | 28.97 | 28.07 | 28.35 | 3,997,824 | -0.57(-1.97%) |
Sep 27, 2021 | 28.81 | 29.21 | 28.80 | 28.92 | 4,434,600 | +0.17(+0.60%) |
Sep 24, 2021 | 28.62 | 29.05 | 28.56 | 28.75 | 3,393,620 | -0.14(-0.49%) |
Sep 23, 2021 | 28.68 | 29.13 | 28.58 | 28.89 | 7,446,649 | +0.58(+2.05%) |
Sep 22, 2021 | 28.59 | 28.83 | 28.24 | 28.31 | 4,864,957 | +0.61(+2.20%) |
Sep 21, 2021 | 28.19 | 28.27 | 27.25 | 27.71 | 5,343,545 | -0.24(-0.85%) |
Sep 20, 2021 | 28.19 | 28.77 | 27.47 | 27.94 | 10,102,544 | -2.37(-7.81%) |
Sep 17, 2021 | 31.19 | 31.37 | 30.15 | 30.31 | 6,209,185 | -1.41(-4.44%) |
Sep 16, 2021 | 32.19 | 32.23 | 31.64 | 31.72 | 3,222,453 | -0.97(-2.97%) |
Sep 15, 2021 | 31.57 | 32.72 | 31.53 | 32.69 | 6,141,978 | +1.98(+6.44%) |
Sep 14, 2021 | 31.29 | 31.32 | 30.65 | 30.71 | 2,424,940 | -0.67(-2.12%) |
Sep 13, 2021 | 31.65 | 31.71 | 31.10 | 31.38 | 4,329,901 | +0.33(+1.07%) |
Sep 10, 2021 | 31.47 | 31.86 | 30.98 | 31.04 | 4,322,123 | -0.26(-0.82%) |
Sep 09, 2021 | 31.59 | 31.67 | 31.23 | 31.30 | 4,132,686 | -0.44(-1.38%) |
Sep 08, 2021 | 31.94 | 32.16 | 31.54 | 31.74 | 2,908,040 | -0.39(-1.21%) |
Sep 07, 2021 | 32.58 | 32.75 | 32.07 | 32.13 | 2,769,153 | +0.18(+0.57%) |
Sep 03, 2021 | 32.29 | 32.54 | 31.82 | 31.95 | 2,218,592 | -0.16(-0.50%) |
Sep 02, 2021 | 32.13 | 32.54 | 31.98 | 32.11 | 4,156,313 | -0.19(-0.59%) |