Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.74 | 33.09 | 32.15 | 32.47 | 22,251,628 | -0.60(-1.81%) |
Nov 29, 2021 | 31.99 | 33.21 | 31.90 | 33.07 | 18,110,786 | +1.24(+3.90%) |
Nov 26, 2021 | 31.89 | 32.43 | 31.66 | 31.82 | 10,094,142 | -0.79(-2.43%) |
Nov 24, 2021 | 31.29 | 33.32 | 31.29 | 32.62 | 36,945,080 | +2.99(+10.10%) |
Nov 23, 2021 | 29.50 | 29.94 | 29.30 | 29.62 | 14,124,437 | +0.24(+0.81%) |
Nov 22, 2021 | 29.08 | 29.97 | 28.91 | 29.39 | 11,887,294 | +0.44(+1.53%) |
Nov 19, 2021 | 28.95 | 29.26 | 28.73 | 28.94 | 8,619,863 | +0.04(+0.13%) |
Nov 18, 2021 | 28.62 | 28.96 | 28.20 | 28.91 | 7,583,646 | +0.44(+1.55%) |
Nov 17, 2021 | 28.72 | 28.82 | 28.39 | 28.47 | 7,596,596 | -0.26(-0.90%) |
Nov 16, 2021 | 28.88 | 29.15 | 28.72 | 28.72 | 6,394,359 | -0.13(-0.45%) |
Nov 15, 2021 | 29.38 | 29.48 | 28.74 | 28.85 | 7,705,092 | -0.43(-1.48%) |
Nov 12, 2021 | 29.15 | 29.38 | 28.92 | 29.28 | 6,537,804 | +0.12(+0.41%) |
Nov 11, 2021 | 29.08 | 29.51 | 29.03 | 29.16 | 4,987,273 | +0.16(+0.54%) |
Nov 10, 2021 | 29.16 | 28.89 | 29.01 | 7,324,093 | -0.23(-0.79%) | |
Nov 09, 2021 | 29.06 | 29.55 | 29.02 | 29.24 | 4,929,144 | +0.16(+0.54%) |
Nov 08, 2021 | 29.36 | 29.71 | 29.01 | 29.08 | 8,320,379 | -0.32(-1.10%) |
Nov 05, 2021 | 29.07 | 29.49 | 28.99 | 29.40 | 9,240,409 | +0.57(+1.98%) |
Nov 04, 2021 | 28.80 | 29.13 | 28.63 | 28.83 | 5,723,071 | +0.07(+0.26%) |
Nov 03, 2021 | 28.44 | 28.88 | 28.30 | 28.76 | 6,794,660 | +0.22(+0.77%) |
Nov 02, 2021 | 28.76 | 29.11 | 28.30 | 28.54 | 9,234,937 | -0.22(-0.77%) |
Nov 01, 2021 | 28.00 | 28.77 | 28.37 | 28.76 | 9,035,110 | +0.85(+3.03%) |
Oct 29, 2021 | 27.86 | 28.24 | 27.70 | 27.91 | 8,445,481 | -0.11(-0.39%) |
Oct 28, 2021 | 27.55 | 28.11 | 27.47 | 28.02 | 7,635,762 | +0.69(+2.53%) |
Oct 27, 2021 | 27.78 | 27.89 | 27.29 | 27.33 | 8,154,789 | -0.40(-1.46%) |
Oct 26, 2021 | 28.30 | 27.74 | 9,428,048 | -0.45(-1.60%) | ||
Oct 25, 2021 | 28.39 | 28.51 | 27.84 | 28.19 | 8,301,519 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.53 | 27.89 | 28.04 | 12,127,362 | -0.09(-0.33%) |
Oct 21, 2021 | 27.10 | 28.35 | 26.98 | 28.13 | 23,022,894 | +1.82(+6.93%) |
Oct 20, 2021 | 26.67 | 26.97 | 26.22 | 26.31 | 12,187,211 | -0.25(-0.94%) |
Oct 19, 2021 | 26.41 | 26.75 | 26.34 | 26.56 | 9,448,846 | +0.24(+0.91%) |
Oct 18, 2021 | 25.85 | 26.62 | 25.85 | 26.32 | 9,748,914 | +0.29(+1.13%) |
Oct 15, 2021 | 25.42 | 26.34 | 25.41 | 26.03 | 15,286,544 | +0.73(+2.87%) |
Oct 14, 2021 | 24.65 | 25.41 | 24.56 | 25.30 | 8,209,674 | +0.93(+3.81%) |
Oct 13, 2021 | 24.34 | 24.54 | 24.03 | 24.37 | 13,932,082 | -0.06(-0.26%) |
Oct 12, 2021 | 25.47 | 25.60 | 24.34 | 24.43 | 16,783,836 | -1.04(-4.08%) |
Oct 11, 2021 | 25.74 | 25.86 | 25.39 | 25.47 | 7,952,787 | -0.19(-0.75%) |
Oct 08, 2021 | 26.04 | 26.12 | 25.59 | 25.67 | 7,836,471 | -0.15(-0.57%) |
Oct 07, 2021 | 25.73 | 26.12 | 25.69 | 25.81 | 8,382,806 | +0.28(+1.08%) |
Oct 06, 2021 | 25.69 | 25.90 | 25.21 | 25.54 | 9,523,964 | -0.51(-1.94%) |
Oct 05, 2021 | 26.03 | 26.23 | 25.71 | 26.04 | 7,570,230 | +0.20(+0.78%) |
Oct 04, 2021 | 25.73 | 26.27 | 25.72 | 25.84 | 8,564,083 | +0.01(+0.04%) |
Oct 01, 2021 | 25.33 | 26.01 | 25.17 | 25.83 | 8,120,515 | +0.65(+2.60%) |
Sep 30, 2021 | 25.44 | 25.84 | 25.03 | 25.18 | 11,207,975 | +0.05(+0.18%) |
Sep 29, 2021 | 25.37 | 25.77 | 25.01 | 25.13 | 12,848,811 | -1.17(-4.44%) |
Sep 28, 2021 | 26.31 | 27.18 | 26.18 | 26.30 | 12,745,388 | -0.12(-0.45%) |
Sep 27, 2021 | 25.63 | 26.67 | 25.63 | 26.42 | 9,559,558 | +0.75(+2.94%) |
Sep 24, 2021 | 25.62 | 25.94 | 25.58 | 25.67 | 4,664,914 | -0.08(-0.32%) |
Sep 23, 2021 | 25.56 | 25.98 | 25.50 | 25.75 | 6,870,768 | +0.36(+1.41%) |
Sep 22, 2021 | 25.08 | 25.56 | 25.02 | 25.39 | 8,522,910 | +0.70(+2.83%) |
Sep 21, 2021 | 25.30 | 25.32 | 24.63 | 24.69 | 9,472,322 | -0.38(-1.51%) |
Sep 20, 2021 | 24.90 | 25.12 | 24.67 | 25.07 | 9,192,698 | -0.40(-1.59%) |
Sep 17, 2021 | 25.62 | 25.72 | 25.27 | 25.47 | 14,423,117 | -0.33(-1.28%) |
Sep 16, 2021 | 25.73 | 25.94 | 25.61 | 25.81 | 6,634,034 | +0.08(+0.32%) |
Sep 15, 2021 | 25.35 | 25.84 | 25.20 | 25.72 | 7,719,791 | +0.36(+1.42%) |
Sep 14, 2021 | 26.20 | 26.20 | 25.29 | 25.36 | 7,164,851 | -0.75(-2.89%) |
Sep 13, 2021 | 25.96 | 26.20 | 25.88 | 26.12 | 8,922,264 | +0.35(+1.36%) |
Sep 10, 2021 | 26.13 | 26.30 | 25.75 | 25.77 | 7,991,357 | -0.19(-0.74%) |
Sep 09, 2021 | 25.89 | 26.25 | 25.66 | 25.96 | 8,592,434 | +0.02(+0.07%) |
Sep 08, 2021 | 26.27 | 26.34 | 25.79 | 25.94 | 10,746,618 | -0.42(-1.61%) |
Sep 07, 2021 | 27.15 | 27.22 | 26.36 | 26.37 | 12,328,271 | -0.94(-3.43%) |
Sep 03, 2021 | 26.98 | 27.46 | 26.93 | 27.30 | 8,880,573 | +0.24(+0.88%) |
Sep 02, 2021 | 26.86 | 27.20 | 26.77 | 27.06 | 9,056,887 | +0.35(+1.30%) |