Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.39 | 29.91 | 27.93 | 28.65 | 1,907,081 | -1.11(-3.73%) |
Nov 29, 2021 | 28.66 | 29.92 | 28.45 | 29.76 | 2,113,258 | +1.29(+4.53%) |
Nov 26, 2021 | 29.41 | 30.20 | 28.17 | 28.47 | 1,728,412 | -1.55(-5.16%) |
Nov 24, 2021 | 29.20 | 30.24 | 28.65 | 30.02 | 1,664,120 | +0.37(+1.25%) |
Nov 23, 2021 | 29.82 | 30.49 | 28.83 | 29.65 | 1,695,893 | -0.42(-1.40%) |
Nov 22, 2021 | 31.19 | 32.20 | 29.77 | 30.07 | 2,733,606 | -0.52(-1.70%) |
Nov 19, 2021 | 29.44 | 30.98 | 29.30 | 30.59 | 1,999,038 | +1.14(+3.87%) |
Nov 18, 2021 | 31.00 | 29.50 | 29.18 | 29.45 | 3,115,509 | -1.47(-4.75%) |
Nov 17, 2021 | 31.16 | 31.81 | 30.74 | 30.92 | 1,185,010 | -0.40(-1.28%) |
Nov 16, 2021 | 31.45 | 31.61 | 30.23 | 31.32 | 2,348,152 | -0.21(-0.67%) |
Nov 15, 2021 | 32.03 | 32.31 | 30.87 | 31.53 | 2,119,218 | -0.56(-1.75%) |
Nov 12, 2021 | 32.38 | 33.44 | 32.01 | 32.09 | 2,040,182 | +0.00(+0.00%) |
Nov 11, 2021 | 31.59 | 32.49 | 30.73 | 32.09 | 2,454,649 | +0.80(+2.56%) |
Nov 10, 2021 | 30.88 | 31.29 | 2,093,784 | -0.58(-1.82%) | ||
Nov 09, 2021 | 32.14 | 32.47 | 30.60 | 31.87 | 2,579,915 | -0.40(-1.24%) |
Nov 08, 2021 | 32.89 | 33.06 | 32.16 | 32.27 | 2,507,414 | -0.32(-0.98%) |
Nov 05, 2021 | 32.50 | 33.68 | 31.75 | 32.59 | 2,951,620 | -0.12(-0.37%) |
Nov 04, 2021 | 30.19 | 32.79 | 29.38 | 32.71 | 6,174,627 | -0.24(-0.73%) |
Nov 03, 2021 | 31.91 | 33.38 | 31.53 | 32.95 | 3,239,198 | +0.38(+1.17%) |
Nov 02, 2021 | 33.42 | 33.69 | 31.73 | 32.57 | 3,346,263 | -1.28(-3.78%) |
Nov 01, 2021 | 34.30 | 33.98 | 33.29 | 33.85 | 3,344,767 | +0.19(+0.56%) |
Oct 29, 2021 | 32.50 | 34.24 | 32.36 | 33.66 | 4,250,045 | +1.18(+3.63%) |
Oct 28, 2021 | 31.31 | 32.75 | 32.48 | 3,623,434 | +1.39(+4.47%) | |
Oct 27, 2021 | 31.45 | 33.10 | 31.07 | 31.09 | 6,697,072 | +1.47(+4.96%) |
Oct 26, 2021 | 30.95 | 29.62 | 2,985,295 | -1.04(-3.39%) | ||
Oct 25, 2021 | 29.91 | 30.66 | 2,735,282 | +1.25(+4.25%) | ||
Oct 22, 2021 | 29.51 | 28.94 | 29.41 | 2,183,307 | -0.35(-1.18%) | |
Oct 21, 2021 | 28.71 | 30.19 | 28.53 | 29.76 | 3,574,768 | +0.96(+3.33%) |
Oct 20, 2021 | 29.30 | 29.63 | 28.49 | 28.80 | 3,457,212 | -0.77(-2.60%) |
Oct 19, 2021 | 27.73 | 30.60 | 27.38 | 29.57 | 7,349,222 | +2.13(+7.76%) |
Oct 18, 2021 | 27.35 | 28.30 | 27.03 | 27.44 | 2,669,598 | -0.10(-0.36%) |
Oct 15, 2021 | 27.81 | 28.22 | 27.42 | 27.54 | 2,631,037 | +0.05(+0.18%) |
Oct 14, 2021 | 28.50 | 28.83 | 27.32 | 27.49 | 4,045,289 | -0.72(-2.55%) |
Oct 13, 2021 | 27.62 | 28.32 | 27.30 | 28.21 | 3,988,474 | +0.76(+2.77%) |
Oct 12, 2021 | 26.08 | 28.31 | 26.00 | 27.45 | 6,840,459 | +1.31(+5.01%) |
Oct 11, 2021 | 24.15 | 27.10 | 24.15 | 26.14 | 7,456,847 | +2.17(+9.05%) |
Oct 08, 2021 | 24.90 | 25.05 | 23.86 | 23.97 | 2,179,983 | -0.75(-3.03%) |
Oct 07, 2021 | 23.91 | 24.95 | 23.79 | 24.72 | 5,273,211 | +0.88(+3.69%) |
Oct 06, 2021 | 22.12 | 24.10 | 21.70 | 23.84 | 5,846,905 | +1.16(+5.11%) |
Oct 05, 2021 | 23.57 | 23.80 | 22.54 | 22.68 | 4,354,020 | -0.41(-1.78%) |
Oct 04, 2021 | 24.56 | 24.77 | 22.98 | 23.09 | 22,213,072 | -1.78(-7.16%) |
Oct 01, 2021 | 24.97 | 25.47 | 24.27 | 24.87 | 12,936,908 | +2.19(+9.66%) |
Sep 30, 2021 | 22.25 | 23.00 | 22.20 | 22.68 | 2,324,941 | +0.52(+2.35%) |
Sep 29, 2021 | 22.92 | 23.17 | 22.08 | 22.16 | 2,178,493 | -0.62(-2.72%) |
Sep 28, 2021 | 23.00 | 23.40 | 22.42 | 22.78 | 2,493,126 | -0.70(-2.98%) |
Sep 27, 2021 | 22.10 | 23.66 | 21.72 | 23.48 | 3,379,323 | +1.29(+5.81%) |
Sep 24, 2021 | 22.39 | 22.56 | 21.84 | 22.19 | 2,046,866 | -0.34(-1.51%) |
Sep 23, 2021 | 22.51 | 22.76 | 21.86 | 22.53 | 2,601,100 | +0.28(+1.26%) |
Sep 22, 2021 | 21.53 | 22.42 | 21.38 | 22.25 | 2,738,333 | +1.16(+5.50%) |
Sep 21, 2021 | 21.20 | 21.32 | 20.44 | 21.09 | 2,598,953 | +0.16(+0.76%) |
Sep 20, 2021 | 21.62 | 21.78 | 20.59 | 20.93 | 3,660,622 | -1.55(-6.90%) |
Sep 17, 2021 | 21.76 | 22.52 | 21.39 | 22.48 | 4,132,746 | +0.72(+3.31%) |
Sep 16, 2021 | 21.52 | 22.44 | 21.26 | 21.76 | 2,897,783 | +0.07(+0.32%) |
Sep 15, 2021 | 21.55 | 21.92 | 21.15 | 21.69 | 2,150,293 | +0.08(+0.37%) |
Sep 14, 2021 | 22.33 | 22.44 | 21.42 | 21.61 | 2,054,272 | -0.60(-2.70%) |
Sep 13, 2021 | 21.44 | 22.52 | 20.86 | 22.21 | 3,225,858 | +0.95(+4.47%) |
Sep 10, 2021 | 21.85 | 22.54 | 21.24 | 21.26 | 2,294,275 | -0.41(-1.89%) |
Sep 09, 2021 | 21.14 | 21.99 | 20.95 | 21.67 | 2,040,399 | +0.36(+1.69%) |
Sep 08, 2021 | 22.52 | 23.42 | 21.25 | 21.31 | 3,871,636 | -0.65(-2.96%) |
Sep 07, 2021 | 22.00 | 22.31 | 21.54 | 21.96 | 2,141,731 | +0.13(+0.60%) |
Sep 03, 2021 | 22.11 | 22.26 | 21.65 | 21.83 | 1,987,290 | -0.42(-1.89%) |
Sep 02, 2021 | 22.33 | 22.83 | 22.07 | 22.25 | 2,512,168 | +0.03(+0.14%) |