Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.69 | 29.73 | 28.39 | 29.62 | 10,737,730 | +1.53(+5.44%) |
Nov 29, 2021 | 27.77 | 28.66 | 27.71 | 28.09 | 5,859,252 | -0.53(-1.87%) |
Nov 26, 2021 | 28.33 | 29.00 | 28.09 | 28.63 | 7,301,001 | +2.01(+7.57%) |
Nov 24, 2021 | 27.09 | 27.11 | 26.59 | 26.61 | 5,169,549 | -0.01(-0.04%) |
Nov 23, 2021 | 27.04 | 27.25 | 26.54 | 26.62 | 8,669,649 | -0.42(-1.55%) |
Nov 22, 2021 | 26.75 | 27.06 | 26.35 | 27.04 | 4,826,653 | -0.08(-0.28%) |
Nov 19, 2021 | 26.70 | 27.23 | 26.69 | 27.12 | 5,251,873 | +0.62(+2.34%) |
Nov 18, 2021 | 26.36 | 26.57 | 26.46 | 26.50 | 7,129,066 | +0.11(+0.43%) |
Nov 17, 2021 | 26.06 | 26.47 | 26.02 | 26.39 | 3,960,089 | +0.42(+1.62%) |
Nov 16, 2021 | 25.98 | 26.00 | 25.60 | 25.97 | 3,490,907 | -0.12(-0.48%) |
Nov 15, 2021 | 25.80 | 26.23 | 25.77 | 26.09 | 2,395,974 | +0.01(+0.04%) |
Nov 12, 2021 | 26.23 | 26.47 | 25.99 | 26.08 | 4,361,279 | -0.43(-1.62%) |
Nov 11, 2021 | 26.12 | 26.52 | 26.10 | 26.51 | 3,216,693 | +0.37(+1.42%) |
Nov 10, 2021 | 25.84 | 26.14 | 6,637,341 | +0.45(+1.75%) | ||
Nov 09, 2021 | 25.50 | 25.98 | 25.48 | 25.69 | 6,223,576 | +0.24(+0.94%) |
Nov 08, 2021 | 25.32 | 25.68 | 25.19 | 25.45 | 4,743,179 | -0.25(-0.97%) |
Nov 05, 2021 | 25.75 | 25.99 | 25.33 | 25.70 | 4,357,972 | -0.40(-1.54%) |
Nov 04, 2021 | 26.11 | 26.42 | 26.03 | 26.10 | 2,350,355 | +0.03(+0.11%) |
Nov 03, 2021 | 26.44 | 26.64 | 26.00 | 26.07 | 3,602,259 | -0.22(-0.84%) |
Nov 02, 2021 | 26.55 | 26.68 | 26.21 | 26.29 | 3,336,703 | -0.31(-1.18%) |
Nov 01, 2021 | 26.56 | 26.85 | 26.53 | 26.61 | 3,157,700 | -0.20(-0.75%) |
Oct 29, 2021 | 27.19 | 27.23 | 26.74 | 26.81 | 4,034,564 | -0.22(-0.81%) |
Oct 28, 2021 | 27.38 | 27.38 | 27.00 | 27.03 | 4,406,167 | -0.53(-1.94%) |
Oct 27, 2021 | 26.83 | 27.56 | 26.81 | 27.56 | 4,949,853 | +0.57(+2.12%) |
Oct 26, 2021 | 26.74 | 26.99 | 6,550,927 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.02 | 27.26 | 26.89 | 26.99 | 4,642,964 | -0.18(-0.67%) |
Oct 22, 2021 | 27.34 | 27.49 | 26.96 | 27.17 | 4,728,832 | -0.16(-0.59%) |
Oct 21, 2021 | 27.48 | 27.72 | 27.32 | 27.33 | 2,700,725 | +0.01(+0.03%) |
Oct 20, 2021 | 27.67 | 27.71 | 27.21 | 27.32 | 5,018,895 | -0.38(-1.38%) |
Oct 19, 2021 | 27.88 | 28.09 | 27.69 | 27.70 | 3,249,277 | -0.46(-1.63%) |
Oct 18, 2021 | 28.43 | 28.71 | 28.01 | 28.16 | 4,879,539 | +0.09(+0.31%) |
Oct 15, 2021 | 28.40 | 28.58 | 28.03 | 28.08 | 6,562,033 | -0.96(-3.32%) |
Oct 14, 2021 | 29.54 | 29.72 | 29.03 | 29.04 | 6,488,729 | -1.38(-4.55%) |
Oct 13, 2021 | 30.41 | 31.18 | 30.26 | 30.42 | 6,413,670 | -0.04(-0.13%) |
Oct 12, 2021 | 30.00 | 30.62 | 29.87 | 30.46 | 4,950,997 | +0.32(+1.04%) |
Oct 11, 2021 | 29.48 | 30.18 | 28.99 | 30.15 | 5,126,387 | +0.63(+2.13%) |
Oct 08, 2021 | 29.41 | 29.76 | 29.28 | 29.52 | 5,559,021 | +0.04(+0.13%) |
Oct 07, 2021 | 29.69 | 29.69 | 28.92 | 29.48 | 6,817,012 | -0.95(-3.11%) |
Oct 06, 2021 | 31.40 | 31.93 | 30.38 | 30.42 | 7,998,940 | -0.25(-0.81%) |
Oct 05, 2021 | 31.23 | 31.42 | 30.19 | 30.67 | 5,314,711 | -0.87(-2.75%) |
Oct 04, 2021 | 30.84 | 32.08 | 30.47 | 31.54 | 8,767,998 | +0.87(+2.83%) |
Oct 01, 2021 | 31.60 | 32.28 | 30.25 | 30.67 | 9,106,507 | -1.41(-4.40%) |
Sep 30, 2021 | 30.30 | 32.05 | 30.19 | 32.09 | 8,292,789 | +1.46(+4.77%) |
Sep 29, 2021 | 30.60 | 30.87 | 30.12 | 30.62 | 5,821,695 | -0.25(-0.80%) |
Sep 28, 2021 | 29.75 | 31.00 | 29.62 | 30.87 | 10,318,258 | +1.46(+4.97%) |
Sep 27, 2021 | 29.53 | 29.55 | 28.94 | 29.41 | 4,758,354 | -0.18(-0.61%) |
Sep 24, 2021 | 29.98 | 30.01 | 29.46 | 29.59 | 4,361,440 | -0.09(-0.29%) |
Sep 23, 2021 | 30.44 | 30.52 | 29.39 | 29.68 | 8,549,796 | -1.38(-4.46%) |
Sep 22, 2021 | 31.46 | 31.66 | 30.57 | 31.06 | 12,907,724 | -0.99(-3.10%) |
Sep 21, 2021 | 31.42 | 32.08 | 30.93 | 32.06 | 8,498,706 | +0.13(+0.42%) |
Sep 20, 2021 | 31.72 | 32.85 | 31.22 | 31.92 | 8,948,888 | +1.64(+5.42%) |
Sep 17, 2021 | 30.03 | 30.47 | 29.78 | 30.28 | 6,392,105 | +0.41(+1.37%) |
Sep 16, 2021 | 29.68 | 30.41 | 29.36 | 29.87 | 5,275,409 | +0.21(+0.71%) |
Sep 15, 2021 | 30.33 | 30.49 | 29.53 | 29.66 | 5,178,308 | -0.63(-2.08%) |
Sep 14, 2021 | 29.32 | 30.51 | 29.27 | 30.29 | 6,118,293 | +0.71(+2.39%) |
Sep 13, 2021 | 29.70 | 30.07 | 29.43 | 29.58 | 8,954,538 | -0.70(-2.30%) |
Sep 10, 2021 | 29.11 | 30.31 | 29.02 | 30.28 | 4,888,833 | +0.69(+2.32%) |
Sep 09, 2021 | 29.31 | 29.71 | 28.82 | 29.59 | 3,489,118 | +0.33(+1.14%) |
Sep 08, 2021 | 29.24 | 29.52 | 28.90 | 29.26 | 3,102,127 | +0.18(+0.62%) |
Sep 07, 2021 | 28.56 | 29.18 | 28.52 | 29.08 | 2,609,919 | +0.66(+2.32%) |
Sep 03, 2021 | 28.54 | 28.68 | 28.31 | 28.42 | 2,907,632 | +0.14(+0.51%) |
Sep 02, 2021 | 28.29 | 28.50 | 28.19 | 28.28 | 2,484,433 | -0.31(-1.07%) |