Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.10 | 27.63 | 27.00 | 27.50 | 7,880,971 | +0.38(+1.40%) |
Nov 29, 2021 | 27.75 | 27.82 | 26.57 | 27.12 | 6,640,589 | -0.86(-3.09%) |
Nov 26, 2021 | 27.20 | 27.98 | 26.10 | 27.98 | 6,973,334 | -1.11(-3.80%) |
Nov 24, 2021 | 28.95 | 29.45 | 28.66 | 29.09 | 3,581,858 | -0.19(-0.65%) |
Nov 23, 2021 | 29.33 | 29.77 | 29.16 | 29.28 | 2,129,294 | +0.05(+0.17%) |
Nov 22, 2021 | 28.99 | 29.55 | 28.71 | 29.23 | 2,848,669 | +0.20(+0.69%) |
Nov 19, 2021 | 29.19 | 29.79 | 28.84 | 29.03 | 3,984,527 | -0.42(-1.43%) |
Nov 18, 2021 | 28.61 | 29.48 | 29.30 | 29.45 | 3,991,501 | +0.08(+0.27%) |
Nov 17, 2021 | 29.80 | 29.93 | 28.92 | 29.37 | 3,162,256 | -0.60(-2.00%) |
Nov 16, 2021 | 31.25 | 31.29 | 29.89 | 29.97 | 3,963,609 | -0.90(-2.92%) |
Nov 15, 2021 | 31.15 | 31.41 | 30.80 | 30.87 | 1,936,418 | -0.06(-0.19%) |
Nov 12, 2021 | 30.81 | 31.18 | 30.58 | 30.93 | 3,180,879 | -0.01(-0.03%) |
Nov 11, 2021 | 30.63 | 31.38 | 30.08 | 30.94 | 3,302,924 | +0.56(+1.84%) |
Nov 10, 2021 | 30.68 | 30.38 | 4,019,198 | -0.03(-0.10%) | ||
Nov 09, 2021 | 31.03 | 31.04 | 30.05 | 30.41 | 3,441,297 | -0.71(-2.28%) |
Nov 08, 2021 | 30.84 | 31.60 | 30.75 | 31.12 | 5,808,609 | +0.91(+3.01%) |
Nov 05, 2021 | 29.44 | 30.53 | 29.36 | 30.21 | 6,229,106 | +1.60(+5.59%) |
Nov 04, 2021 | 28.88 | 28.93 | 28.02 | 28.61 | 6,080,986 | -0.01(-0.03%) |
Nov 03, 2021 | 28.85 | 29.09 | 28.60 | 28.62 | 6,642,410 | -0.31(-1.07%) |
Nov 02, 2021 | 28.74 | 29.01 | 28.37 | 28.93 | 3,816,248 | -0.49(-1.67%) |
Nov 01, 2021 | 28.41 | 29.56 | 28.56 | 29.42 | 4,500,460 | +0.86(+3.01%) |
Oct 29, 2021 | 28.86 | 28.91 | 27.92 | 28.56 | 4,950,834 | -0.31(-1.07%) |
Oct 28, 2021 | 28.55 | 29.09 | 28.35 | 28.87 | 5,653,916 | -0.08(-0.28%) |
Oct 27, 2021 | 28.70 | 29.18 | 28.50 | 28.95 | 3,748,952 | +0.09(+0.31%) |
Oct 26, 2021 | 29.08 | 28.86 | 5,189,004 | -0.24(-0.82%) | ||
Oct 25, 2021 | 29.70 | 29.70 | 28.02 | 29.10 | 8,639,616 | -1.34(-4.40%) |
Oct 22, 2021 | 31.11 | 31.57 | 30.34 | 30.44 | 3,256,048 | -0.76(-2.44%) |
Oct 21, 2021 | 31.00 | 31.57 | 30.76 | 31.20 | 3,351,754 | +0.01(+0.03%) |
Oct 20, 2021 | 31.34 | 31.60 | 30.43 | 31.19 | 3,778,976 | -0.09(-0.29%) |
Oct 19, 2021 | 31.21 | 31.37 | 30.48 | 31.28 | 4,799,385 | -0.54(-1.70%) |
Oct 18, 2021 | 32.51 | 32.58 | 31.36 | 31.82 | 3,579,989 | -0.90(-2.75%) |
Oct 15, 2021 | 32.87 | 33.27 | 32.02 | 32.72 | 3,943,239 | +0.57(+1.77%) |
Oct 14, 2021 | 32.40 | 32.66 | 31.84 | 32.15 | 3,035,520 | -0.05(-0.16%) |
Oct 13, 2021 | 31.97 | 32.57 | 31.77 | 32.20 | 2,560,678 | +0.53(+1.67%) |
Oct 12, 2021 | 31.57 | 32.47 | 31.55 | 31.67 | 4,113,069 | +0.02(+0.06%) |
Oct 11, 2021 | 32.48 | 32.60 | 31.63 | 31.65 | 2,418,431 | -0.17(-0.53%) |
Oct 08, 2021 | 31.62 | 32.14 | 31.43 | 31.82 | 2,667,035 | +0.20(+0.63%) |
Oct 07, 2021 | 31.62 | 32.20 | 31.41 | 31.62 | 3,743,689 | +0.50(+1.61%) |
Oct 06, 2021 | 30.86 | 31.43 | 30.72 | 31.12 | 2,961,355 | -0.31(-0.99%) |
Oct 05, 2021 | 30.19 | 31.47 | 30.14 | 31.43 | 3,298,728 | +1.10(+3.63%) |
Oct 04, 2021 | 31.00 | 31.00 | 30.09 | 30.33 | 3,482,936 | -0.67(-2.16%) |
Oct 01, 2021 | 30.79 | 31.40 | 30.46 | 31.00 | 3,557,946 | +0.25(+0.81%) |
Sep 30, 2021 | 29.80 | 31.04 | 29.69 | 30.75 | 6,091,956 | +1.08(+3.64%) |
Sep 29, 2021 | 29.76 | 30.30 | 29.44 | 29.67 | 3,112,583 | -0.34(-1.13%) |
Sep 28, 2021 | 29.52 | 30.85 | 29.52 | 30.01 | 4,020,360 | -0.05(-0.17%) |
Sep 27, 2021 | 28.80 | 30.25 | 28.33 | 30.06 | 4,291,635 | +0.99(+3.41%) |
Sep 24, 2021 | 29.09 | 29.10 | 27.69 | 29.07 | 4,148,215 | -0.25(-0.85%) |
Sep 23, 2021 | 28.89 | 29.34 | 28.62 | 29.32 | 2,791,403 | +0.40(+1.38%) |
Sep 22, 2021 | 28.73 | 29.40 | 28.56 | 28.92 | 3,851,559 | +0.63(+2.23%) |
Sep 21, 2021 | 27.97 | 28.73 | 27.97 | 28.29 | 3,099,815 | +0.33(+1.18%) |
Sep 20, 2021 | 27.90 | 28.28 | 26.92 | 27.96 | 6,366,498 | -0.86(-2.98%) |
Sep 17, 2021 | 29.04 | 29.27 | 28.26 | 28.82 | 4,540,987 | +0.21(+0.73%) |
Sep 16, 2021 | 27.88 | 28.89 | 27.64 | 28.61 | 4,048,280 | +0.02(+0.07%) |
Sep 15, 2021 | 28.00 | 28.68 | 27.31 | 28.59 | 5,598,061 | +0.19(+0.67%) |
Sep 14, 2021 | 29.27 | 29.57 | 28.06 | 28.40 | 5,566,741 | -0.94(-3.20%) |
Sep 13, 2021 | 30.30 | 30.40 | 28.87 | 29.34 | 8,698,861 | -1.57(-5.08%) |
Sep 10, 2021 | 32.00 | 32.47 | 30.65 | 30.91 | 7,377,055 | -0.90(-2.83%) |
Sep 09, 2021 | 31.28 | 31.93 | 31.14 | 31.81 | 3,196,610 | -0.37(-1.15%) |
Sep 08, 2021 | 32.22 | 32.64 | 31.44 | 32.18 | 3,528,343 | -0.14(-0.43%) |
Sep 07, 2021 | 31.52 | 32.91 | 31.52 | 32.32 | 3,487,330 | +0.90(+2.86%) |
Sep 03, 2021 | 30.76 | 31.54 | 30.72 | 31.42 | 4,067,499 | +0.18(+0.58%) |
Sep 02, 2021 | 31.12 | 31.62 | 30.70 | 31.24 | 3,552,448 | -0.45(-1.42%) |