Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.74 | 33.09 | 32.15 | 32.47 | 22,250,026 | -0.60(-1.81%) |
Nov 29, 2021 | 31.99 | 33.22 | 31.90 | 33.07 | 18,109,484 | +1.24(+3.90%) |
Nov 26, 2021 | 31.89 | 32.43 | 31.66 | 31.83 | 10,093,416 | -0.79(-2.43%) |
Nov 24, 2021 | 31.29 | 33.33 | 31.29 | 32.62 | 36,942,424 | +2.99(+10.10%) |
Nov 23, 2021 | 29.50 | 29.94 | 29.30 | 29.63 | 14,123,420 | +0.24(+0.81%) |
Nov 22, 2021 | 29.08 | 29.98 | 28.91 | 29.39 | 11,886,438 | +0.44(+1.53%) |
Nov 19, 2021 | 28.96 | 29.26 | 28.73 | 28.95 | 8,619,243 | +0.04(+0.13%) |
Nov 18, 2021 | 28.62 | 28.96 | 28.20 | 28.91 | 7,583,100 | +0.44(+1.55%) |
Nov 17, 2021 | 28.73 | 28.83 | 28.39 | 28.47 | 7,596,049 | -0.26(-0.90%) |
Nov 16, 2021 | 28.88 | 29.15 | 28.73 | 28.73 | 6,393,899 | -0.13(-0.45%) |
Nov 15, 2021 | 29.38 | 29.48 | 28.74 | 28.85 | 7,704,538 | -0.43(-1.48%) |
Nov 12, 2021 | 29.15 | 29.38 | 28.92 | 29.29 | 6,537,334 | +0.12(+0.41%) |
Nov 11, 2021 | 29.08 | 29.51 | 29.03 | 29.17 | 4,986,915 | +0.16(+0.54%) |
Nov 10, 2021 | 29.17 | 28.89 | 29.01 | 7,323,566 | -0.23(-0.79%) | |
Nov 09, 2021 | 29.07 | 29.55 | 29.02 | 29.24 | 4,928,790 | +0.16(+0.54%) |
Nov 08, 2021 | 29.36 | 29.71 | 29.01 | 29.08 | 8,319,780 | -0.32(-1.10%) |
Nov 05, 2021 | 29.07 | 29.49 | 28.99 | 29.41 | 9,239,744 | +0.57(+1.98%) |
Nov 04, 2021 | 28.80 | 29.13 | 28.63 | 28.84 | 5,722,659 | +0.07(+0.26%) |
Nov 03, 2021 | 28.44 | 28.88 | 28.30 | 28.76 | 6,794,172 | +0.22(+0.77%) |
Nov 02, 2021 | 28.76 | 29.11 | 28.30 | 28.54 | 9,234,273 | -0.22(-0.77%) |
Nov 01, 2021 | 28.00 | 28.77 | 28.38 | 28.76 | 9,034,460 | +0.85(+3.03%) |
Oct 29, 2021 | 27.86 | 28.24 | 27.70 | 27.92 | 8,444,873 | -0.11(-0.39%) |
Oct 28, 2021 | 27.55 | 28.11 | 27.47 | 28.03 | 7,635,212 | +0.69(+2.53%) |
Oct 27, 2021 | 27.79 | 27.90 | 27.29 | 27.34 | 8,154,202 | -0.41(-1.46%) |
Oct 26, 2021 | 28.30 | 27.74 | 9,427,370 | -0.45(-1.60%) | ||
Oct 25, 2021 | 28.39 | 28.51 | 27.84 | 28.19 | 8,300,922 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.53 | 27.90 | 28.04 | 12,126,490 | -0.09(-0.33%) |
Oct 21, 2021 | 27.11 | 28.35 | 26.99 | 28.14 | 23,021,236 | +1.82(+6.93%) |
Oct 20, 2021 | 26.67 | 26.97 | 26.23 | 26.31 | 12,186,335 | -0.25(-0.94%) |
Oct 19, 2021 | 26.41 | 26.76 | 26.34 | 26.56 | 9,448,166 | +0.24(+0.91%) |
Oct 18, 2021 | 25.85 | 26.63 | 25.85 | 26.32 | 9,748,212 | +0.29(+1.13%) |
Oct 15, 2021 | 25.42 | 26.34 | 25.41 | 26.03 | 15,285,444 | +0.73(+2.87%) |
Oct 14, 2021 | 24.65 | 25.41 | 24.57 | 25.30 | 8,209,083 | +0.93(+3.81%) |
Oct 13, 2021 | 24.34 | 24.55 | 24.03 | 24.37 | 13,931,080 | -0.06(-0.26%) |
Oct 12, 2021 | 25.48 | 25.61 | 24.34 | 24.44 | 16,782,628 | -1.04(-4.08%) |
Oct 11, 2021 | 25.74 | 25.86 | 25.39 | 25.48 | 7,952,215 | -0.19(-0.75%) |
Oct 08, 2021 | 26.05 | 26.12 | 25.60 | 25.67 | 7,835,907 | -0.15(-0.57%) |
Oct 07, 2021 | 25.73 | 26.12 | 25.69 | 25.82 | 8,382,203 | +0.28(+1.08%) |
Oct 06, 2021 | 25.69 | 25.90 | 25.21 | 25.54 | 9,523,279 | -0.51(-1.94%) |
Oct 05, 2021 | 26.03 | 26.23 | 25.72 | 26.05 | 7,569,685 | +0.20(+0.78%) |
Oct 04, 2021 | 25.73 | 26.27 | 25.72 | 25.84 | 8,563,466 | +0.01(+0.04%) |
Oct 01, 2021 | 25.33 | 26.01 | 25.17 | 25.84 | 8,119,931 | +0.65(+2.59%) |
Sep 30, 2021 | 25.44 | 25.84 | 25.03 | 25.18 | 11,207,168 | +0.05(+0.18%) |
Sep 29, 2021 | 25.37 | 25.77 | 25.01 | 25.14 | 12,847,887 | -1.17(-4.44%) |
Sep 28, 2021 | 26.31 | 27.18 | 26.18 | 26.30 | 12,744,471 | -0.12(-0.45%) |
Sep 27, 2021 | 25.63 | 26.67 | 25.63 | 26.42 | 9,558,870 | +0.75(+2.94%) |
Sep 24, 2021 | 25.62 | 25.95 | 25.59 | 25.67 | 4,664,579 | -0.08(-0.32%) |
Sep 23, 2021 | 25.56 | 25.98 | 25.50 | 25.75 | 6,870,274 | +0.36(+1.41%) |
Sep 22, 2021 | 25.08 | 25.56 | 25.03 | 25.39 | 8,522,296 | +0.70(+2.83%) |
Sep 21, 2021 | 25.30 | 25.32 | 24.63 | 24.69 | 9,471,640 | -0.38(-1.50%) |
Sep 20, 2021 | 24.91 | 25.13 | 24.67 | 25.07 | 9,192,037 | -0.40(-1.59%) |
Sep 17, 2021 | 25.62 | 25.72 | 25.27 | 25.48 | 14,422,079 | -0.33(-1.28%) |
Sep 16, 2021 | 25.73 | 25.95 | 25.61 | 25.81 | 6,633,557 | +0.08(+0.32%) |
Sep 15, 2021 | 25.36 | 25.84 | 25.20 | 25.72 | 7,719,235 | +0.36(+1.42%) |
Sep 14, 2021 | 26.20 | 26.20 | 25.30 | 25.37 | 7,164,335 | -0.75(-2.89%) |
Sep 13, 2021 | 25.96 | 26.20 | 25.88 | 26.12 | 8,921,622 | +0.35(+1.36%) |
Sep 10, 2021 | 26.13 | 26.30 | 25.75 | 25.77 | 7,990,782 | -0.19(-0.74%) |
Sep 09, 2021 | 25.89 | 26.25 | 25.66 | 25.96 | 8,591,815 | +0.02(+0.07%) |
Sep 08, 2021 | 26.28 | 26.34 | 25.79 | 25.95 | 10,745,845 | -0.42(-1.61%) |
Sep 07, 2021 | 27.15 | 27.22 | 26.36 | 26.37 | 12,327,384 | -0.94(-3.43%) |
Sep 03, 2021 | 26.98 | 27.46 | 26.93 | 27.30 | 8,879,933 | +0.24(+0.88%) |
Sep 02, 2021 | 26.87 | 27.20 | 26.77 | 27.07 | 9,056,235 | +0.35(+1.30%) |