Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.62 | 27.96 | 27.32 | 27.43 | 3,997,546 | -0.73(-2.60%) |
Nov 29, 2021 | 28.58 | 28.85 | 28.07 | 28.16 | 2,259,679 | +0.20(+0.72%) |
Nov 26, 2021 | 27.83 | 28.08 | 27.29 | 27.96 | 3,358,126 | -1.17(-4.02%) |
Nov 24, 2021 | 28.63 | 29.25 | 28.63 | 29.13 | 1,463,956 | +0.30(+1.05%) |
Nov 23, 2021 | 28.37 | 28.90 | 28.37 | 28.83 | 2,175,387 | +0.76(+2.71%) |
Nov 22, 2021 | 27.64 | 28.52 | 27.63 | 28.07 | 2,727,745 | +0.39(+1.42%) |
Nov 19, 2021 | 28.04 | 28.11 | 27.59 | 27.67 | 1,983,201 | -0.93(-3.26%) |
Nov 18, 2021 | 28.70 | 28.71 | 28.58 | 28.61 | 1,413,722 | -0.16(-0.54%) |
Nov 17, 2021 | 28.95 | 29.34 | 28.67 | 28.76 | 1,379,047 | -0.42(-1.44%) |
Nov 16, 2021 | 29.17 | 29.39 | 29.02 | 29.18 | 1,368,254 | +0.06(+0.22%) |
Nov 15, 2021 | 28.95 | 29.28 | 28.68 | 29.12 | 993,837 | +0.16(+0.54%) |
Nov 12, 2021 | 28.88 | 29.09 | 28.79 | 28.96 | 1,588,464 | -0.05(-0.19%) |
Nov 11, 2021 | 28.88 | 29.22 | 28.87 | 29.02 | 1,614,300 | +0.21(+0.73%) |
Nov 10, 2021 | 29.43 | 28.81 | 2,268,441 | -0.82(-2.78%) | ||
Nov 09, 2021 | 29.55 | 29.63 | 29.15 | 29.63 | 1,898,784 | +0.09(+0.31%) |
Nov 08, 2021 | 29.49 | 29.83 | 29.39 | 29.54 | 1,681,133 | +0.31(+1.07%) |
Nov 05, 2021 | 29.19 | 29.37 | 29.01 | 29.23 | 2,306,739 | +0.38(+1.30%) |
Nov 04, 2021 | 29.19 | 29.28 | 28.62 | 28.85 | 2,711,154 | +0.05(+0.19%) |
Nov 03, 2021 | 28.70 | 29.08 | 28.60 | 28.80 | 1,911,688 | -0.26(-0.88%) |
Nov 02, 2021 | 29.21 | 29.39 | 28.97 | 29.06 | 2,756,501 | -0.30(-1.03%) |
Nov 01, 2021 | 29.13 | 29.40 | 29.04 | 29.36 | 4,715,482 | +0.53(+1.84%) |
Oct 29, 2021 | 29.11 | 29.17 | 28.70 | 28.83 | 1,754,063 | -0.14(-0.47%) |
Oct 28, 2021 | 28.58 | 28.99 | 28.58 | 28.96 | 2,728,582 | +0.25(+0.86%) |
Oct 27, 2021 | 29.13 | 29.36 | 28.66 | 28.72 | 3,340,362 | -0.63(-2.15%) |
Oct 26, 2021 | 29.36 | 29.35 | 1,641,866 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.12 | 29.38 | 29.02 | 29.24 | 2,477,900 | +0.44(+1.53%) |
Oct 22, 2021 | 28.68 | 28.83 | 28.37 | 28.80 | 4,106,626 | +0.24(+0.83%) |
Oct 21, 2021 | 28.85 | 28.96 | 28.35 | 28.56 | 6,180,612 | -0.49(-1.67%) |
Oct 20, 2021 | 28.67 | 29.05 | 28.56 | 29.05 | 1,766,436 | +0.16(+0.57%) |
Oct 19, 2021 | 28.70 | 28.99 | 28.52 | 28.88 | 1,810,850 | +0.33(+1.15%) |
Oct 18, 2021 | 28.74 | 28.94 | 28.40 | 28.55 | 2,428,645 | +0.07(+0.26%) |
Oct 15, 2021 | 28.62 | 28.73 | 28.47 | 28.48 | 1,377,223 | +0.13(+0.45%) |
Oct 14, 2021 | 28.39 | 28.49 | 28.08 | 28.35 | 1,936,344 | +0.32(+1.14%) |
Oct 13, 2021 | 27.81 | 28.17 | 27.53 | 28.03 | 2,023,917 | +0.05(+0.16%) |
Oct 12, 2021 | 27.92 | 28.25 | 27.78 | 27.98 | 2,320,334 | +0.07(+0.26%) |
Oct 11, 2021 | 28.36 | 28.50 | 27.90 | 27.91 | 2,513,152 | -0.05(-0.20%) |
Oct 08, 2021 | 27.45 | 28.04 | 27.45 | 27.97 | 2,735,968 | +0.79(+2.90%) |
Oct 07, 2021 | 27.06 | 27.32 | 26.92 | 27.18 | 2,563,970 | +0.22(+0.82%) |
Oct 06, 2021 | 26.78 | 27.06 | 26.45 | 26.96 | 4,019,332 | -0.23(-0.84%) |
Oct 05, 2021 | 27.41 | 27.68 | 26.91 | 27.19 | 2,966,370 | +0.13(+0.47%) |
Oct 04, 2021 | 26.95 | 27.35 | 26.80 | 27.06 | 4,184,557 | +0.38(+1.44%) |
Oct 01, 2021 | 26.08 | 26.70 | 26.03 | 26.67 | 3,227,811 | +0.80(+3.08%) |
Sep 30, 2021 | 26.23 | 26.30 | 25.86 | 25.88 | 4,215,235 | -0.32(-1.22%) |
Sep 29, 2021 | 26.23 | 26.36 | 25.91 | 26.20 | 2,473,581 | -0.05(-0.17%) |
Sep 28, 2021 | 26.45 | 26.70 | 26.19 | 26.24 | 5,192,224 | +0.06(+0.24%) |
Sep 27, 2021 | 25.81 | 26.29 | 25.81 | 26.18 | 2,671,928 | +0.87(+3.44%) |
Sep 24, 2021 | 24.99 | 25.42 | 24.98 | 25.31 | 2,270,351 | +0.19(+0.74%) |
Sep 23, 2021 | 24.49 | 25.21 | 24.37 | 25.12 | 2,086,042 | +0.78(+3.20%) |
Sep 22, 2021 | 23.96 | 24.60 | 23.96 | 24.34 | 2,833,306 | +0.74(+3.15%) |
Sep 21, 2021 | 23.81 | 23.92 | 23.36 | 23.60 | 2,383,438 | +0.08(+0.35%) |
Sep 20, 2021 | 23.64 | 23.81 | 23.16 | 23.52 | 2,953,385 | -0.76(-3.13%) |
Sep 17, 2021 | 24.39 | 24.71 | 24.22 | 24.28 | 2,792,569 | -0.19(-0.78%) |
Sep 16, 2021 | 24.72 | 24.72 | 24.34 | 24.47 | 2,856,374 | -0.26(-1.06%) |
Sep 15, 2021 | 24.17 | 24.77 | 24.16 | 24.73 | 4,954,916 | +0.90(+3.76%) |
Sep 14, 2021 | 24.41 | 24.45 | 23.76 | 23.84 | 3,451,884 | -0.38(-1.57%) |
Sep 13, 2021 | 23.81 | 24.36 | 23.81 | 24.22 | 3,595,278 | +0.69(+2.93%) |
Sep 10, 2021 | 23.90 | 23.95 | 23.50 | 23.53 | 2,220,638 | +0.01(+0.04%) |
Sep 09, 2021 | 23.39 | 23.90 | 23.26 | 23.52 | 1,751,829 | +0.03(+0.12%) |
Sep 08, 2021 | 23.93 | 24.07 | 23.49 | 23.49 | 1,587,965 | -0.28(-1.18%) |
Sep 07, 2021 | 23.78 | 24.09 | 23.70 | 23.77 | 1,531,384 | -0.16(-0.68%) |
Sep 03, 2021 | 24.03 | 24.18 | 23.83 | 23.94 | 1,320,806 | -0.12(-0.49%) |
Sep 02, 2021 | 23.66 | 24.24 | 23.66 | 24.05 | 2,354,366 | +0.61(+2.59%) |