Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.41 | 29.14 | 28.33 | 28.94 | 21,278,784 | -0.40(-1.36%) |
Nov 29, 2021 | 30.06 | 30.52 | 28.90 | 29.34 | 15,814,195 | +0.35(+1.21%) |
Nov 26, 2021 | 28.64 | 29.17 | 27.19 | 28.99 | 23,345,032 | -2.25(-7.22%) |
Nov 24, 2021 | 30.68 | 31.70 | 30.64 | 31.25 | 11,771,995 | +0.09(+0.28%) |
Nov 23, 2021 | 29.93 | 31.51 | 29.89 | 31.16 | 22,008,228 | +1.86(+6.36%) |
Nov 22, 2021 | 28.40 | 29.92 | 28.29 | 29.29 | 16,961,810 | +0.87(+3.06%) |
Nov 19, 2021 | 28.83 | 29.22 | 28.12 | 28.43 | 19,783,328 | -1.48(-4.96%) |
Nov 18, 2021 | 30.08 | 30.51 | 29.84 | 29.91 | 13,111,551 | -0.12(-0.39%) |
Nov 17, 2021 | 30.84 | 31.11 | 29.81 | 30.03 | 14,749,013 | -1.05(-3.39%) |
Nov 16, 2021 | 31.31 | 31.53 | 30.83 | 31.08 | 10,307,615 | -0.14(-0.44%) |
Nov 15, 2021 | 30.87 | 31.57 | 30.43 | 31.22 | 10,512,615 | -0.10(-0.31%) |
Nov 12, 2021 | 30.81 | 31.51 | 30.68 | 31.31 | 10,491,730 | -0.04(-0.12%) |
Nov 11, 2021 | 31.29 | 31.83 | 31.03 | 31.35 | 10,936,236 | +0.29(+0.94%) |
Nov 10, 2021 | 32.75 | 31.06 | 17,957,432 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.39 | 33.76 | 32.16 | 32.93 | 13,485,350 | -0.54(-1.60%) |
Nov 08, 2021 | 33.11 | 34.24 | 33.06 | 33.47 | 14,591,910 | +0.85(+2.60%) |
Nov 05, 2021 | 33.33 | 33.33 | 31.95 | 32.62 | 19,323,838 | -0.32(-0.98%) |
Nov 04, 2021 | 33.96 | 34.21 | 32.38 | 32.94 | 20,864,824 | -0.10(-0.30%) |
Nov 03, 2021 | 33.00 | 33.71 | 32.72 | 33.04 | 14,106,018 | -0.50(-1.48%) |
Nov 02, 2021 | 33.67 | 34.51 | 33.39 | 33.54 | 11,818,586 | -0.44(-1.29%) |
Nov 01, 2021 | 33.50 | 34.06 | 32.91 | 33.98 | 14,475,481 | +1.25(+3.82%) |
Oct 29, 2021 | 33.04 | 33.27 | 32.32 | 32.73 | 13,672,828 | -0.29(-0.89%) |
Oct 28, 2021 | 32.55 | 33.03 | 32.38 | 33.02 | 12,315,907 | +0.52(+1.59%) |
Oct 27, 2021 | 34.02 | 34.12 | 32.49 | 32.51 | 20,735,710 | -2.01(-5.83%) |
Oct 26, 2021 | 34.65 | 34.52 | 15,774,574 | +0.14(+0.40%) | ||
Oct 25, 2021 | 33.74 | 34.85 | 33.68 | 34.38 | 19,709,488 | +1.26(+3.80%) |
Oct 22, 2021 | 32.15 | 33.16 | 32.15 | 33.12 | 15,367,759 | +1.10(+3.45%) |
Oct 21, 2021 | 32.32 | 32.73 | 31.59 | 32.02 | 15,224,330 | -0.55(-1.68%) |
Oct 20, 2021 | 31.68 | 32.65 | 31.44 | 32.56 | 16,014,828 | +0.41(+1.28%) |
Oct 19, 2021 | 32.17 | 32.69 | 31.73 | 32.15 | 13,314,686 | +0.01(+0.03%) |
Oct 18, 2021 | 32.13 | 33.12 | 31.81 | 32.14 | 26,528,974 | +1.24(+4.01%) |
Oct 15, 2021 | 31.88 | 32.06 | 30.81 | 30.90 | 15,143,049 | -0.32(-1.03%) |
Oct 14, 2021 | 32.11 | 32.40 | 31.01 | 31.23 | 18,280,138 | -0.28(-0.90%) |
Oct 13, 2021 | 31.64 | 32.05 | 31.26 | 31.51 | 15,295,797 | -0.71(-2.21%) |
Oct 12, 2021 | 32.45 | 33.13 | 31.86 | 32.22 | 15,879,018 | -0.37(-1.14%) |
Oct 11, 2021 | 33.40 | 33.74 | 32.44 | 32.59 | 21,913,144 | -0.23(-0.71%) |
Oct 08, 2021 | 32.40 | 33.17 | 32.20 | 32.83 | 20,742,024 | +1.12(+3.54%) |
Oct 07, 2021 | 31.24 | 31.97 | 30.53 | 31.70 | 22,380,256 | +0.47(+1.50%) |
Oct 06, 2021 | 31.05 | 31.77 | 30.51 | 31.24 | 22,940,932 | -0.75(-2.35%) |
Oct 05, 2021 | 31.58 | 32.68 | 31.31 | 31.99 | 28,269,562 | +0.94(+3.02%) |
Oct 04, 2021 | 30.88 | 31.69 | 30.68 | 31.05 | 25,999,414 | +0.64(+2.12%) |
Oct 01, 2021 | 29.11 | 30.43 | 29.04 | 30.41 | 20,104,970 | +1.53(+5.31%) |
Sep 30, 2021 | 29.12 | 29.41 | 28.56 | 28.87 | 19,629,826 | -0.44(-1.50%) |
Sep 29, 2021 | 29.45 | 29.74 | 28.76 | 29.31 | 16,722,504 | +0.13(+0.43%) |
Sep 28, 2021 | 29.86 | 30.16 | 28.87 | 29.19 | 30,007,048 | -0.28(-0.96%) |
Sep 27, 2021 | 28.33 | 29.62 | 28.31 | 29.47 | 27,002,520 | +2.04(+7.44%) |
Sep 24, 2021 | 26.96 | 27.77 | 26.89 | 27.43 | 13,803,256 | +0.14(+0.50%) |
Sep 23, 2021 | 26.33 | 27.53 | 25.95 | 27.29 | 17,852,706 | +1.18(+4.52%) |
Sep 22, 2021 | 25.59 | 26.60 | 25.59 | 26.11 | 22,569,252 | +1.29(+5.19%) |
Sep 21, 2021 | 25.20 | 25.46 | 24.47 | 24.82 | 13,173,574 | -0.05(-0.20%) |
Sep 20, 2021 | 25.13 | 25.30 | 24.36 | 24.87 | 20,956,412 | -1.43(-5.42%) |
Sep 17, 2021 | 26.46 | 27.02 | 26.10 | 26.30 | 25,853,080 | -0.38(-1.43%) |
Sep 16, 2021 | 27.05 | 27.06 | 26.44 | 26.68 | 13,557,009 | -0.54(-1.97%) |
Sep 15, 2021 | 26.45 | 27.40 | 26.40 | 27.21 | 25,814,668 | +1.56(+6.09%) |
Sep 14, 2021 | 26.52 | 26.80 | 25.40 | 25.65 | 16,748,473 | -0.36(-1.39%) |
Sep 13, 2021 | 24.79 | 26.14 | 24.38 | 26.01 | 23,373,012 | +1.63(+6.69%) |
Sep 10, 2021 | 24.88 | 25.16 | 24.34 | 24.38 | 10,957,303 | -0.09(-0.36%) |
Sep 09, 2021 | 24.20 | 25.00 | 23.81 | 24.47 | 13,219,072 | +0.17(+0.68%) |
Sep 08, 2021 | 25.33 | 25.57 | 24.21 | 24.31 | 12,977,957 | -0.73(-2.92%) |
Sep 07, 2021 | 25.03 | 25.74 | 24.90 | 25.04 | 11,612,377 | -0.25(-1.00%) |
Sep 03, 2021 | 25.76 | 26.22 | 25.15 | 25.29 | 13,796,424 | -0.64(-2.48%) |
Sep 02, 2021 | 24.94 | 26.28 | 24.88 | 25.94 | 21,872,406 | +1.46(+5.98%) |