Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.48 | 27.90 | 26.93 | 27.25 | 42,036,400 | -0.80(-2.86%) |
Nov 29, 2021 | 28.81 | 29.09 | 27.94 | 28.06 | 13,301,033 | -0.05(-0.17%) |
Nov 26, 2021 | 27.68 | 28.21 | 26.88 | 28.11 | 13,116,554 | -1.62(-5.44%) |
Nov 24, 2021 | 29.17 | 30.22 | 29.17 | 29.72 | 10,029,185 | +0.22(+0.74%) |
Nov 23, 2021 | 29.26 | 29.86 | 29.16 | 29.51 | 11,534,144 | +0.79(+2.77%) |
Nov 22, 2021 | 28.40 | 29.24 | 28.34 | 28.71 | 13,497,336 | +0.27(+0.96%) |
Nov 19, 2021 | 29.52 | 29.53 | 28.28 | 28.44 | 20,193,560 | -1.71(-5.68%) |
Nov 18, 2021 | 30.26 | 30.32 | 30.09 | 30.15 | 9,362,997 | -0.19(-0.62%) |
Nov 17, 2021 | 30.76 | 31.28 | 30.12 | 30.34 | 10,265,385 | -0.79(-2.52%) |
Nov 16, 2021 | 31.06 | 31.56 | 30.73 | 31.12 | 7,919,621 | +0.16(+0.52%) |
Nov 15, 2021 | 30.93 | 31.18 | 30.49 | 30.96 | 8,832,334 | -0.04(-0.12%) |
Nov 12, 2021 | 30.74 | 31.11 | 30.60 | 31.00 | 7,763,082 | -0.02(-0.06%) |
Nov 11, 2021 | 31.11 | 31.35 | 30.85 | 31.02 | 6,724,273 | +0.05(+0.15%) |
Nov 10, 2021 | 32.12 | 30.97 | 10,894,085 | -1.33(-4.13%) | ||
Nov 09, 2021 | 32.37 | 32.45 | 31.53 | 32.31 | 11,543,936 | -0.15(-0.47%) |
Nov 08, 2021 | 31.88 | 32.78 | 31.76 | 32.46 | 14,980,208 | +0.75(+2.36%) |
Nov 05, 2021 | 31.89 | 32.23 | 31.64 | 31.71 | 11,919,250 | +0.34(+1.09%) |
Nov 04, 2021 | 31.81 | 31.93 | 30.99 | 31.37 | 13,226,136 | +0.16(+0.52%) |
Nov 03, 2021 | 30.81 | 31.58 | 30.46 | 31.21 | 11,038,681 | -0.21(-0.66%) |
Nov 02, 2021 | 31.23 | 31.79 | 31.14 | 31.42 | 7,707,461 | -0.09(-0.30%) |
Nov 01, 2021 | 30.99 | 31.77 | 31.25 | 31.51 | 9,009,255 | +0.98(+3.22%) |
Oct 29, 2021 | 31.40 | 31.40 | 30.44 | 30.53 | 14,731,625 | -0.98(-3.12%) |
Oct 28, 2021 | 30.77 | 31.52 | 30.75 | 31.51 | 12,009,464 | +0.72(+2.34%) |
Oct 27, 2021 | 32.05 | 32.35 | 30.75 | 30.79 | 14,810,118 | -1.63(-5.02%) |
Oct 26, 2021 | 32.84 | 32.40 | 32.42 | 12,330,235 | -0.09(-0.29%) | |
Oct 25, 2021 | 32.58 | 32.90 | 32.21 | 32.52 | 10,322,166 | +0.43(+1.33%) |
Oct 22, 2021 | 32.03 | 32.69 | 31.60 | 32.09 | 12,762,274 | -0.37(-1.14%) |
Oct 21, 2021 | 32.51 | 32.75 | 32.03 | 32.46 | 12,838,113 | -0.42(-1.27%) |
Oct 20, 2021 | 32.20 | 32.87 | 31.99 | 32.87 | 11,430,051 | +0.19(+0.58%) |
Oct 19, 2021 | 32.55 | 32.90 | 31.89 | 32.69 | 11,004,442 | +0.36(+1.11%) |
Oct 18, 2021 | 32.31 | 32.78 | 31.99 | 32.33 | 12,193,800 | +0.15(+0.47%) |
Oct 15, 2021 | 32.16 | 32.37 | 31.95 | 32.17 | 9,887,996 | +0.45(+1.43%) |
Oct 14, 2021 | 31.47 | 31.78 | 31.17 | 31.72 | 9,169,444 | +0.72(+2.32%) |
Oct 13, 2021 | 30.72 | 31.16 | 30.19 | 31.00 | 13,214,552 | -0.11(-0.37%) |
Oct 12, 2021 | 30.71 | 31.66 | 30.49 | 31.11 | 19,412,034 | +0.40(+1.29%) |
Oct 11, 2021 | 30.56 | 31.46 | 30.33 | 30.72 | 17,900,030 | +0.76(+2.53%) |
Oct 08, 2021 | 29.70 | 30.24 | 29.44 | 29.96 | 12,526,743 | +0.61(+2.06%) |
Oct 07, 2021 | 28.99 | 29.52 | 28.91 | 29.35 | 16,831,324 | +1.02(+3.61%) |
Oct 06, 2021 | 28.47 | 28.90 | 27.90 | 28.33 | 12,754,764 | -0.62(-2.12%) |
Oct 05, 2021 | 29.58 | 29.99 | 28.91 | 28.95 | 12,959,804 | -0.27(-0.94%) |
Oct 04, 2021 | 29.27 | 29.78 | 29.00 | 29.22 | 17,203,376 | +0.49(+1.71%) |
Oct 01, 2021 | 28.24 | 29.93 | 28.01 | 28.73 | 12,765,029 | +0.68(+2.43%) |
Sep 30, 2021 | 28.64 | 28.72 | 27.83 | 28.05 | 14,081,465 | -0.65(-2.27%) |
Sep 29, 2021 | 29.29 | 29.29 | 28.52 | 28.70 | 13,921,357 | -0.55(-1.88%) |
Sep 28, 2021 | 29.16 | 29.88 | 29.01 | 29.25 | 21,051,536 | +0.68(+2.39%) |
Sep 27, 2021 | 28.20 | 28.99 | 28.16 | 28.57 | 14,229,125 | +1.12(+4.07%) |
Sep 24, 2021 | 27.17 | 27.79 | 27.04 | 27.45 | 7,834,787 | +0.12(+0.45%) |
Sep 23, 2021 | 25.85 | 27.56 | 25.80 | 27.33 | 14,320,438 | +1.64(+6.37%) |
Sep 22, 2021 | 26.03 | 26.32 | 25.67 | 25.69 | 11,144,949 | +0.21(+0.82%) |
Sep 21, 2021 | 26.13 | 26.29 | 25.21 | 25.48 | 11,094,872 | -0.30(-1.17%) |
Sep 20, 2021 | 25.90 | 26.22 | 25.27 | 25.79 | 11,314,740 | -1.00(-3.74%) |
Sep 17, 2021 | 27.16 | 27.69 | 26.50 | 26.79 | 18,363,526 | -0.52(-1.91%) |
Sep 16, 2021 | 27.43 | 27.72 | 27.03 | 27.31 | 8,536,436 | -0.36(-1.30%) |
Sep 15, 2021 | 26.69 | 27.73 | 26.52 | 27.67 | 12,587,230 | +1.49(+5.67%) |
Sep 14, 2021 | 26.94 | 26.96 | 26.07 | 26.18 | 7,509,438 | -0.42(-1.57%) |
Sep 13, 2021 | 25.81 | 26.73 | 25.79 | 26.60 | 10,426,918 | +1.26(+4.97%) |
Sep 10, 2021 | 25.59 | 25.67 | 25.06 | 25.34 | 8,159,650 | +0.15(+0.60%) |
Sep 09, 2021 | 25.16 | 25.78 | 25.02 | 25.19 | 11,597,842 | -0.04(-0.15%) |
Sep 08, 2021 | 26.46 | 26.62 | 25.17 | 25.23 | 14,032,688 | -1.11(-4.20%) |
Sep 07, 2021 | 26.14 | 26.69 | 25.91 | 26.34 | 8,642,546 | -0.25(-0.93%) |
Sep 03, 2021 | 27.01 | 27.21 | 26.43 | 26.58 | 6,526,040 | -0.49(-1.82%) |
Sep 02, 2021 | 26.79 | 27.22 | 26.70 | 27.07 | 10,056,279 | +0.60(+2.25%) |