Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.77 | 20.06 | 18.84 | 19.51 | 39,110,400 | -0.71(-3.51%) |
Nov 29, 2021 | 21.10 | 21.39 | 19.57 | 20.22 | 34,423,208 | +0.16(+0.80%) |
Nov 26, 2021 | 20.53 | 20.86 | 19.08 | 20.06 | 40,629,936 | -2.57(-11.36%) |
Nov 24, 2021 | 22.38 | 22.95 | 22.18 | 22.63 | 16,664,868 | +0.07(+0.31%) |
Nov 23, 2021 | 23.34 | 23.59 | 22.40 | 22.56 | 16,694,143 | -0.44(-1.91%) |
Nov 22, 2021 | 23.29 | 23.67 | 22.57 | 23.00 | 21,110,336 | -0.09(-0.39%) |
Nov 19, 2021 | 23.10 | 23.68 | 22.71 | 23.09 | 28,171,104 | -0.49(-2.08%) |
Nov 18, 2021 | 24.09 | 23.68 | 23.41 | 23.58 | 20,936,976 | -0.42(-1.75%) |
Nov 17, 2021 | 23.61 | 24.13 | 23.18 | 24.00 | 38,018,900 | +0.36(+1.52%) |
Nov 16, 2021 | 24.50 | 24.68 | 23.39 | 23.64 | 46,815,596 | -1.87(-7.33%) |
Nov 15, 2021 | 25.68 | 26.14 | 25.39 | 25.51 | 11,714,246 | -0.12(-0.47%) |
Nov 12, 2021 | 26.37 | 26.37 | 25.39 | 25.63 | 14,809,395 | -0.67(-2.55%) |
Nov 11, 2021 | 26.79 | 27.05 | 26.25 | 26.30 | 9,960,220 | -1.20(-4.36%) |
Nov 10, 2021 | 27.30 | 27.50 | 10,522,648 | -0.30(-1.08%) | ||
Nov 09, 2021 | 28.11 | 28.25 | 27.40 | 27.80 | 10,501,306 | -0.44(-1.56%) |
Nov 08, 2021 | 29.18 | 29.23 | 28.06 | 28.24 | 16,302,083 | -0.68(-2.35%) |
Nov 05, 2021 | 28.71 | 29.45 | 28.08 | 28.92 | 33,685,404 | +2.10(+7.83%) |
Nov 04, 2021 | 27.40 | 27.77 | 26.70 | 26.82 | 11,199,934 | -0.50(-1.83%) |
Nov 03, 2021 | 26.35 | 27.58 | 25.79 | 27.32 | 16,382,242 | +0.49(+1.83%) |
Nov 02, 2021 | 26.92 | 26.98 | 26.35 | 26.83 | 13,360,807 | -0.24(-0.89%) |
Nov 01, 2021 | 25.86 | 27.09 | 26.24 | 27.07 | 12,720,820 | +1.35(+5.25%) |
Oct 29, 2021 | 25.74 | 26.34 | 25.44 | 25.72 | 11,915,428 | -0.09(-0.35%) |
Oct 28, 2021 | 25.38 | 26.10 | 25.06 | 25.81 | 9,697,691 | +0.31(+1.22%) |
Oct 27, 2021 | 26.09 | 26.09 | 25.48 | 25.50 | 9,219,921 | -0.41(-1.58%) |
Oct 26, 2021 | 26.40 | 25.81 | 25.91 | 11,355,454 | -0.01(-0.04%) | |
Oct 25, 2021 | 25.53 | 26.04 | 25.44 | 25.92 | 10,577,491 | +0.44(+1.73%) |
Oct 22, 2021 | 25.26 | 25.55 | 24.91 | 25.48 | 9,857,775 | -0.02(-0.08%) |
Oct 21, 2021 | 25.58 | 26.01 | 25.27 | 25.50 | 11,070,941 | -0.10(-0.39%) |
Oct 20, 2021 | 25.71 | 25.88 | 25.28 | 25.60 | 12,282,296 | -0.02(-0.08%) |
Oct 19, 2021 | 26.13 | 26.21 | 25.59 | 25.62 | 11,111,027 | -0.51(-1.95%) |
Oct 18, 2021 | 26.35 | 26.45 | 25.73 | 26.13 | 11,665,519 | -0.40(-1.51%) |
Oct 15, 2021 | 27.08 | 27.41 | 26.48 | 26.53 | 7,598,767 | -0.07(-0.26%) |
Oct 14, 2021 | 26.77 | 26.92 | 26.41 | 26.60 | 7,804,322 | +0.07(+0.26%) |
Oct 13, 2021 | 27.04 | 27.08 | 26.33 | 26.53 | 9,518,565 | -0.51(-1.89%) |
Oct 12, 2021 | 26.30 | 27.18 | 26.10 | 27.04 | 10,461,298 | +0.80(+3.05%) |
Oct 11, 2021 | 26.22 | 26.87 | 25.95 | 26.24 | 9,173,361 | -0.11(-0.42%) |
Oct 08, 2021 | 27.03 | 27.27 | 26.32 | 26.35 | 10,605,918 | -0.63(-2.34%) |
Oct 07, 2021 | 27.95 | 28.05 | 26.92 | 26.98 | 12,649,159 | -0.61(-2.21%) |
Oct 06, 2021 | 27.36 | 27.77 | 26.89 | 27.59 | 12,927,408 | -0.17(-0.61%) |
Oct 05, 2021 | 27.65 | 28.31 | 27.36 | 27.76 | 13,000,335 | +0.29(+1.06%) |
Oct 04, 2021 | 28.34 | 28.56 | 27.39 | 27.47 | 13,556,288 | -0.84(-2.97%) |
Oct 01, 2021 | 27.79 | 28.62 | 27.75 | 28.31 | 19,404,700 | +1.60(+5.99%) |
Sep 30, 2021 | 27.24 | 27.25 | 26.43 | 26.71 | 11,684,934 | -0.63(-2.30%) |
Sep 29, 2021 | 28.11 | 28.19 | 27.27 | 27.34 | 10,415,177 | -0.59(-2.11%) |
Sep 28, 2021 | 28.24 | 28.85 | 27.75 | 27.93 | 13,774,615 | -0.41(-1.45%) |
Sep 27, 2021 | 28.54 | 29.45 | 28.29 | 28.34 | 20,159,564 | +0.24(+0.85%) |
Sep 24, 2021 | 27.33 | 28.25 | 27.20 | 28.10 | 21,474,286 | +0.81(+2.97%) |
Sep 23, 2021 | 26.51 | 27.65 | 26.44 | 27.29 | 19,843,440 | +1.28(+4.92%) |
Sep 22, 2021 | 25.23 | 26.32 | 25.22 | 26.01 | 14,718,567 | +1.02(+4.08%) |
Sep 21, 2021 | 25.35 | 25.69 | 24.76 | 24.99 | 11,286,740 | -0.12(-0.48%) |
Sep 20, 2021 | 25.01 | 25.25 | 24.47 | 25.11 | 14,591,437 | -0.48(-1.88%) |
Sep 17, 2021 | 25.16 | 25.91 | 25.15 | 25.59 | 14,216,619 | +0.53(+2.11%) |
Sep 16, 2021 | 25.01 | 25.39 | 24.82 | 25.06 | 8,311,406 | -0.01(-0.04%) |
Sep 15, 2021 | 24.68 | 25.16 | 24.34 | 25.07 | 9,707,464 | +0.30(+1.21%) |
Sep 14, 2021 | 25.14 | 25.44 | 24.62 | 24.77 | 10,065,729 | -0.53(-2.09%) |
Sep 13, 2021 | 24.87 | 25.51 | 24.12 | 25.30 | 12,221,460 | +0.71(+2.89%) |
Sep 10, 2021 | 25.13 | 25.27 | 24.53 | 24.59 | 10,632,178 | -0.35(-1.40%) |
Sep 09, 2021 | 24.36 | 25.55 | 24.19 | 24.94 | 12,366,379 | +0.52(+2.13%) |
Sep 08, 2021 | 25.00 | 25.38 | 24.31 | 24.42 | 10,931,451 | -0.62(-2.48%) |
Sep 07, 2021 | 24.37 | 25.18 | 24.04 | 25.04 | 12,479,086 | +0.42(+1.71%) |
Sep 03, 2021 | 25.36 | 25.60 | 24.43 | 24.62 | 13,983,623 | -0.86(-3.38%) |
Sep 02, 2021 | 25.27 | 26.00 | 24.57 | 25.48 | 17,273,646 | +0.32(+1.27%) |