Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.65 | 29.87 | 28.83 | 29.24 | 3,801,528 | -0.73(-2.43%) |
Nov 29, 2021 | 30.35 | 30.39 | 29.62 | 29.97 | 2,433,038 | -0.08(-0.28%) |
Nov 26, 2021 | 29.52 | 30.07 | 29.20 | 30.05 | 1,255,977 | -0.40(-1.30%) |
Nov 24, 2021 | 30.42 | 30.60 | 30.35 | 30.45 | 1,071,237 | -0.18(-0.60%) |
Nov 23, 2021 | 30.53 | 30.69 | 30.34 | 30.63 | 1,615,628 | +0.26(+0.85%) |
Nov 22, 2021 | 29.89 | 30.58 | 29.77 | 30.37 | 3,031,037 | +0.65(+2.17%) |
Nov 19, 2021 | 30.16 | 30.30 | 29.56 | 29.73 | 2,719,268 | -0.73(-2.39%) |
Nov 18, 2021 | 30.61 | 30.61 | 30.41 | 30.46 | 1,072,723 | -0.12(-0.39%) |
Nov 17, 2021 | 30.85 | 30.90 | 30.55 | 30.58 | 1,212,763 | -0.25(-0.81%) |
Nov 16, 2021 | 30.84 | 31.05 | 30.56 | 30.82 | 1,621,983 | +0.09(+0.30%) |
Nov 15, 2021 | 31.30 | 31.30 | 30.61 | 30.73 | 1,999,760 | -0.44(-1.42%) |
Nov 12, 2021 | 31.07 | 31.24 | 30.70 | 31.17 | 1,860,336 | +0.10(+0.33%) |
Nov 11, 2021 | 30.70 | 31.34 | 30.59 | 31.07 | 2,878,195 | +0.47(+1.54%) |
Nov 10, 2021 | 31.17 | 30.45 | 30.60 | 2,099,732 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.04 | 31.29 | 30.67 | 31.02 | 1,951,704 | -0.22(-0.71%) |
Nov 08, 2021 | 31.48 | 31.80 | 31.17 | 31.24 | 1,459,185 | +0.12(+0.39%) |
Nov 05, 2021 | 31.04 | 31.40 | 30.95 | 31.12 | 1,482,763 | +0.27(+0.87%) |
Nov 04, 2021 | 31.24 | 31.46 | 30.67 | 30.85 | 1,248,061 | -0.25(-0.80%) |
Nov 03, 2021 | 30.78 | 31.39 | 30.47 | 31.10 | 1,858,898 | +0.06(+0.18%) |
Nov 02, 2021 | 31.12 | 31.20 | 30.75 | 31.05 | 2,021,912 | +0.11(+0.36%) |
Nov 01, 2021 | 30.25 | 31.06 | 30.11 | 30.93 | 3,929,295 | +0.88(+2.92%) |
Oct 29, 2021 | 30.00 | 30.70 | 29.54 | 30.06 | 2,807,136 | +0.70(+2.39%) |
Oct 28, 2021 | 29.18 | 29.49 | 29.18 | 29.36 | 2,473,022 | +0.29(+0.98%) |
Oct 27, 2021 | 29.99 | 30.03 | 28.99 | 29.07 | 1,798,520 | -1.07(-3.55%) |
Oct 26, 2021 | 30.36 | 30.14 | 1,070,892 | -0.18(-0.61%) | ||
Oct 25, 2021 | 30.26 | 30.46 | 30.04 | 30.33 | 1,409,702 | +0.32(+1.08%) |
Oct 22, 2021 | 30.19 | 30.44 | 29.92 | 30.00 | 1,578,911 | -0.04(-0.12%) |
Oct 21, 2021 | 30.34 | 30.37 | 29.83 | 30.04 | 1,575,895 | -0.38(-1.24%) |
Oct 20, 2021 | 30.08 | 30.47 | 30.03 | 30.42 | 1,836,895 | +0.25(+0.83%) |
Oct 19, 2021 | 29.98 | 30.26 | 29.90 | 30.17 | 1,904,487 | +0.30(+0.99%) |
Oct 18, 2021 | 29.47 | 29.96 | 29.28 | 29.87 | 2,707,727 | +0.40(+1.35%) |
Oct 15, 2021 | 29.67 | 29.82 | 29.47 | 29.48 | 1,729,093 | +0.09(+0.31%) |
Oct 14, 2021 | 29.39 | 29.45 | 29.20 | 29.39 | 1,754,106 | +0.21(+0.73%) |
Oct 13, 2021 | 29.47 | 29.47 | 28.78 | 29.17 | 2,005,001 | -0.17(-0.57%) |
Oct 12, 2021 | 29.25 | 29.69 | 29.00 | 29.34 | 2,044,216 | -0.06(-0.22%) |
Oct 11, 2021 | 29.72 | 29.80 | 29.39 | 29.40 | 1,449,323 | -0.07(-0.25%) |
Oct 08, 2021 | 29.14 | 29.61 | 29.13 | 29.48 | 2,518,527 | +0.44(+1.53%) |
Oct 07, 2021 | 29.28 | 29.50 | 28.97 | 29.03 | 3,192,581 | +0.03(+0.10%) |
Oct 06, 2021 | 28.65 | 29.25 | 28.44 | 29.01 | 5,058,845 | -0.05(-0.16%) |
Oct 05, 2021 | 28.19 | 29.21 | 27.94 | 29.05 | 3,879,070 | +0.94(+3.35%) |
Oct 04, 2021 | 28.51 | 28.62 | 27.92 | 28.11 | 2,852,928 | -0.19(-0.68%) |
Oct 01, 2021 | 27.67 | 28.51 | 27.55 | 28.31 | 3,904,594 | +1.01(+3.68%) |
Sep 30, 2021 | 27.64 | 27.83 | 27.29 | 27.30 | 3,077,116 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,327 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,490,305 | +1.63(+6.31%) |
Sep 27, 2021 | 24.96 | 26.29 | 24.96 | 25.90 | 4,469,142 | +1.07(+4.31%) |
Sep 24, 2021 | 24.73 | 25.13 | 24.73 | 24.83 | 2,630,435 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.61 | 24.96 | 2,386,656 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,063,733 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,172 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.42 | 23.36 | 23.86 | 6,728,289 | -0.78(-3.18%) |
Sep 17, 2021 | 24.96 | 25.09 | 24.29 | 24.64 | 6,016,882 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.19 | 3,934,016 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.21 | 24.57 | 25.21 | 2,733,978 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,145 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,878,840 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.80 | 24.94 | 2,359,463 | +0.19(+0.78%) |
Sep 09, 2021 | 24.46 | 24.95 | 24.46 | 24.75 | 2,568,795 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.28 | 24.62 | 2,314,067 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,451 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.46 | 2,081,031 | -0.16(-0.67%) |
Sep 02, 2021 | 24.34 | 24.81 | 24.31 | 24.62 | 2,167,689 | +0.31(+1.28%) |