Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.48 | 27.90 | 26.93 | 27.25 | 42,038,308 | -0.80(-2.86%) |
Nov 29, 2021 | 28.80 | 29.09 | 27.94 | 28.06 | 13,301,638 | -0.05(-0.17%) |
Nov 26, 2021 | 27.68 | 28.21 | 26.88 | 28.10 | 13,117,151 | -1.62(-5.44%) |
Nov 24, 2021 | 29.16 | 30.21 | 29.16 | 29.72 | 10,029,641 | +0.22(+0.74%) |
Nov 23, 2021 | 29.26 | 29.86 | 29.16 | 29.50 | 11,534,669 | +0.79(+2.77%) |
Nov 22, 2021 | 28.40 | 29.23 | 28.34 | 28.71 | 13,497,950 | +0.27(+0.97%) |
Nov 19, 2021 | 29.52 | 29.53 | 28.27 | 28.44 | 20,194,478 | -1.71(-5.68%) |
Nov 18, 2021 | 30.26 | 30.32 | 30.09 | 30.15 | 9,363,423 | -0.19(-0.62%) |
Nov 17, 2021 | 30.76 | 31.28 | 30.12 | 30.34 | 10,265,852 | -0.79(-2.52%) |
Nov 16, 2021 | 31.06 | 31.56 | 30.73 | 31.12 | 7,919,982 | +0.16(+0.52%) |
Nov 15, 2021 | 30.93 | 31.18 | 30.49 | 30.96 | 8,832,736 | -0.04(-0.12%) |
Nov 12, 2021 | 30.73 | 31.10 | 30.60 | 31.00 | 7,763,435 | -0.02(-0.06%) |
Nov 11, 2021 | 31.11 | 31.34 | 30.85 | 31.02 | 6,724,579 | +0.05(+0.15%) |
Nov 10, 2021 | 32.12 | 30.97 | 10,894,581 | -1.33(-4.13%) | ||
Nov 09, 2021 | 32.37 | 32.45 | 31.53 | 32.31 | 11,544,461 | -0.15(-0.47%) |
Nov 08, 2021 | 31.88 | 32.78 | 31.76 | 32.46 | 14,980,890 | +0.75(+2.36%) |
Nov 05, 2021 | 31.89 | 32.23 | 31.63 | 31.71 | 11,919,792 | +0.34(+1.09%) |
Nov 04, 2021 | 31.81 | 31.93 | 30.99 | 31.37 | 13,226,738 | +0.16(+0.52%) |
Nov 03, 2021 | 30.81 | 31.58 | 30.46 | 31.21 | 11,039,183 | -0.21(-0.66%) |
Nov 02, 2021 | 31.23 | 31.78 | 31.14 | 31.42 | 7,707,812 | -0.09(-0.30%) |
Nov 01, 2021 | 30.99 | 31.77 | 31.25 | 31.51 | 9,009,664 | +0.98(+3.22%) |
Oct 29, 2021 | 31.40 | 31.40 | 30.44 | 30.53 | 14,732,295 | -0.98(-3.12%) |
Oct 28, 2021 | 30.77 | 31.52 | 30.75 | 31.51 | 12,010,010 | +0.72(+2.34%) |
Oct 27, 2021 | 32.05 | 32.34 | 30.74 | 30.79 | 14,810,792 | -1.63(-5.02%) |
Oct 26, 2021 | 32.84 | 32.40 | 32.42 | 12,330,796 | -0.09(-0.29%) | |
Oct 25, 2021 | 32.58 | 32.90 | 32.21 | 32.51 | 10,322,635 | +0.43(+1.33%) |
Oct 22, 2021 | 32.03 | 32.69 | 31.60 | 32.09 | 12,762,854 | -0.37(-1.14%) |
Oct 21, 2021 | 32.50 | 32.75 | 32.03 | 32.46 | 12,838,697 | -0.42(-1.27%) |
Oct 20, 2021 | 32.20 | 32.87 | 31.99 | 32.87 | 11,430,571 | +0.19(+0.58%) |
Oct 19, 2021 | 32.55 | 32.90 | 31.89 | 32.68 | 11,004,942 | +0.36(+1.11%) |
Oct 18, 2021 | 32.31 | 32.78 | 31.99 | 32.32 | 12,194,354 | +0.15(+0.47%) |
Oct 15, 2021 | 32.15 | 32.37 | 31.95 | 32.17 | 9,888,446 | +0.45(+1.43%) |
Oct 14, 2021 | 31.47 | 31.78 | 31.17 | 31.72 | 9,169,861 | +0.72(+2.32%) |
Oct 13, 2021 | 30.72 | 31.16 | 30.19 | 31.00 | 13,215,153 | -0.11(-0.37%) |
Oct 12, 2021 | 30.71 | 31.66 | 30.49 | 31.11 | 19,412,916 | +0.40(+1.29%) |
Oct 11, 2021 | 30.55 | 31.45 | 30.33 | 30.72 | 17,900,844 | +0.76(+2.53%) |
Oct 08, 2021 | 29.70 | 30.24 | 29.44 | 29.96 | 12,527,313 | +0.61(+2.06%) |
Oct 07, 2021 | 28.98 | 29.52 | 28.91 | 29.35 | 16,832,088 | +1.02(+3.61%) |
Oct 06, 2021 | 28.47 | 28.90 | 27.90 | 28.33 | 12,755,344 | -0.62(-2.12%) |
Oct 05, 2021 | 29.58 | 29.99 | 28.91 | 28.95 | 12,960,394 | -0.27(-0.94%) |
Oct 04, 2021 | 29.27 | 29.78 | 29.00 | 29.22 | 17,204,158 | +0.49(+1.71%) |
Oct 01, 2021 | 28.24 | 29.93 | 28.01 | 28.73 | 12,765,609 | +0.68(+2.43%) |
Sep 30, 2021 | 28.64 | 28.72 | 27.83 | 28.05 | 14,082,106 | -0.65(-2.27%) |
Sep 29, 2021 | 29.29 | 29.29 | 28.52 | 28.70 | 13,921,990 | -0.55(-1.88%) |
Sep 28, 2021 | 29.15 | 29.88 | 29.01 | 29.25 | 21,052,494 | +0.68(+2.39%) |
Sep 27, 2021 | 28.20 | 28.99 | 28.16 | 28.57 | 14,229,772 | +1.12(+4.07%) |
Sep 24, 2021 | 27.17 | 27.79 | 27.03 | 27.45 | 7,835,144 | +0.12(+0.45%) |
Sep 23, 2021 | 25.85 | 27.56 | 25.80 | 27.33 | 14,321,089 | +1.64(+6.37%) |
Sep 22, 2021 | 26.03 | 26.32 | 25.67 | 25.69 | 11,145,456 | +0.21(+0.82%) |
Sep 21, 2021 | 26.13 | 26.29 | 25.21 | 25.48 | 11,095,377 | -0.30(-1.17%) |
Sep 20, 2021 | 25.90 | 26.22 | 25.27 | 25.79 | 11,315,255 | -1.00(-3.74%) |
Sep 17, 2021 | 27.16 | 27.69 | 26.50 | 26.79 | 18,364,360 | -0.52(-1.91%) |
Sep 16, 2021 | 27.43 | 27.72 | 27.02 | 27.31 | 8,536,824 | -0.36(-1.30%) |
Sep 15, 2021 | 26.68 | 27.73 | 26.52 | 27.67 | 12,587,802 | +1.49(+5.67%) |
Sep 14, 2021 | 26.94 | 26.96 | 26.07 | 26.18 | 7,509,779 | -0.42(-1.57%) |
Sep 13, 2021 | 25.80 | 26.73 | 25.79 | 26.60 | 10,427,393 | +1.26(+4.97%) |
Sep 10, 2021 | 25.59 | 25.67 | 25.06 | 25.34 | 8,160,021 | +0.15(+0.60%) |
Sep 09, 2021 | 25.16 | 25.78 | 25.02 | 25.19 | 11,598,370 | -0.04(-0.15%) |
Sep 08, 2021 | 26.46 | 26.62 | 25.17 | 25.23 | 14,033,326 | -1.11(-4.20%) |
Sep 07, 2021 | 26.14 | 26.68 | 25.91 | 26.33 | 8,642,939 | -0.25(-0.93%) |
Sep 03, 2021 | 27.01 | 27.20 | 26.42 | 26.58 | 6,526,337 | -0.49(-1.82%) |
Sep 02, 2021 | 26.79 | 27.21 | 26.69 | 27.07 | 10,056,736 | +0.60(+2.25%) |