Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.09 | 27.20 | 25.39 | 26.09 | 21,947,098 | -1.14(-4.20%) |
Nov 29, 2021 | 28.44 | 28.59 | 26.58 | 27.24 | 19,732,192 | -0.67(-2.39%) |
Nov 26, 2021 | 27.85 | 28.18 | 27.12 | 27.91 | 16,169,126 | -1.52(-5.16%) |
Nov 24, 2021 | 29.84 | 29.94 | 28.46 | 29.43 | 20,078,430 | -1.36(-4.43%) |
Nov 23, 2021 | 30.67 | 30.93 | 29.91 | 30.79 | 12,902,602 | -0.13(-0.41%) |
Nov 22, 2021 | 32.14 | 32.82 | 30.50 | 30.92 | 23,734,534 | -0.86(-2.71%) |
Nov 19, 2021 | 34.02 | 34.53 | 31.68 | 31.78 | 30,732,328 | -2.44(-7.12%) |
Nov 18, 2021 | 32.02 | 34.37 | 30.60 | 34.22 | 98,974,008 | +5.98(+21.17%) |
Nov 17, 2021 | 29.04 | 29.40 | 27.84 | 28.24 | 19,229,144 | -1.33(-4.49%) |
Nov 16, 2021 | 28.50 | 29.72 | 28.13 | 29.56 | 20,046,892 | +1.14(+3.99%) |
Nov 15, 2021 | 28.38 | 28.80 | 27.84 | 28.43 | 12,497,929 | +0.54(+1.94%) |
Nov 12, 2021 | 28.19 | 28.43 | 27.57 | 27.89 | 13,849,285 | -0.39(-1.39%) |
Nov 11, 2021 | 27.57 | 28.80 | 27.52 | 28.28 | 12,868,697 | +0.98(+3.59%) |
Nov 10, 2021 | 27.85 | 27.30 | 9,382,879 | -0.72(-2.58%) | ||
Nov 09, 2021 | 28.52 | 28.90 | 27.71 | 28.03 | 11,173,162 | -0.56(-1.95%) |
Nov 08, 2021 | 28.97 | 29.26 | 28.36 | 28.58 | 11,261,555 | -0.11(-0.38%) |
Nov 05, 2021 | 28.63 | 29.19 | 28.10 | 28.69 | 10,974,891 | +0.55(+1.95%) |
Nov 04, 2021 | 28.46 | 29.06 | 27.82 | 28.15 | 18,658,200 | +0.16(+0.59%) |
Nov 03, 2021 | 26.55 | 29.07 | 26.37 | 27.98 | 36,092,596 | +1.77(+6.74%) |
Nov 02, 2021 | 25.66 | 26.30 | 25.15 | 26.21 | 13,681,977 | +0.19(+0.74%) |
Nov 01, 2021 | 24.61 | 26.12 | 25.16 | 26.02 | 19,299,534 | +1.79(+7.37%) |
Oct 29, 2021 | 23.89 | 24.36 | 23.67 | 24.24 | 10,570,299 | +0.16(+0.68%) |
Oct 28, 2021 | 23.56 | 24.20 | 23.56 | 24.07 | 9,153,478 | +0.66(+2.82%) |
Oct 27, 2021 | 24.14 | 24.17 | 23.34 | 23.41 | 14,205,648 | -0.66(-2.74%) |
Oct 26, 2021 | 24.77 | 24.07 | 11,752,864 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.46 | 25.16 | 24.46 | 24.57 | 11,539,250 | +0.22(+0.90%) |
Oct 22, 2021 | 24.16 | 24.48 | 23.83 | 24.35 | 12,749,564 | +0.29(+1.22%) |
Oct 21, 2021 | 24.40 | 24.94 | 23.79 | 24.05 | 13,676,642 | -0.07(-0.30%) |
Oct 20, 2021 | 24.27 | 24.93 | 23.99 | 24.13 | 18,497,728 | -0.16(-0.64%) |
Oct 19, 2021 | 25.44 | 25.47 | 24.17 | 24.28 | 34,646,412 | -1.58(-6.12%) |
Oct 18, 2021 | 22.08 | 26.01 | 22.05 | 25.87 | 53,710,744 | +3.85(+17.51%) |
Oct 15, 2021 | 21.50 | 22.25 | 21.35 | 22.01 | 18,595,340 | +0.85(+4.02%) |
Oct 14, 2021 | 20.76 | 21.60 | 20.55 | 21.16 | 20,231,190 | +0.59(+2.85%) |
Oct 13, 2021 | 20.92 | 20.96 | 20.34 | 20.57 | 13,608,043 | -0.28(-1.36%) |
Oct 12, 2021 | 20.45 | 20.86 | 20.18 | 20.86 | 12,585,903 | +0.52(+2.57%) |
Oct 11, 2021 | 20.88 | 21.23 | 20.25 | 20.34 | 12,905,823 | -0.51(-2.46%) |
Oct 08, 2021 | 20.64 | 20.89 | 20.46 | 20.85 | 11,582,402 | +0.22(+1.07%) |
Oct 07, 2021 | 20.90 | 21.19 | 20.45 | 20.63 | 13,623,373 | -0.03(-0.13%) |
Oct 06, 2021 | 20.20 | 21.21 | 19.47 | 20.66 | 29,530,556 | +0.24(+1.17%) |
Oct 05, 2021 | 21.05 | 21.11 | 20.24 | 20.42 | 13,728,755 | -0.54(-2.58%) |
Oct 04, 2021 | 20.90 | 21.41 | 20.84 | 20.96 | 12,560,174 | +0.00(+0.00%) |
Oct 01, 2021 | 20.74 | 21.19 | 20.34 | 20.96 | 16,648,659 | +0.27(+1.28%) |
Sep 30, 2021 | 21.97 | 21.97 | 20.45 | 20.69 | 32,304,958 | -1.92(-8.50%) |
Sep 29, 2021 | 23.07 | 23.31 | 22.59 | 22.61 | 13,434,180 | -0.38(-1.63%) |
Sep 28, 2021 | 22.76 | 23.32 | 22.50 | 22.99 | 22,027,146 | +0.72(+3.25%) |
Sep 27, 2021 | 21.89 | 23.04 | 21.88 | 22.27 | 22,358,916 | +0.57(+2.62%) |
Sep 24, 2021 | 21.14 | 22.03 | 20.91 | 21.70 | 16,580,393 | +0.49(+2.29%) |
Sep 23, 2021 | 20.93 | 21.72 | 20.87 | 21.21 | 17,025,890 | +0.49(+2.39%) |
Sep 22, 2021 | 19.95 | 21.02 | 19.92 | 20.72 | 14,597,626 | +0.94(+4.77%) |
Sep 21, 2021 | 19.78 | 20.14 | 19.54 | 19.78 | 12,948,933 | +0.03(+0.14%) |
Sep 20, 2021 | 19.46 | 20.12 | 19.27 | 19.75 | 17,893,568 | -0.33(-1.64%) |
Sep 17, 2021 | 20.14 | 20.43 | 19.84 | 20.08 | 17,353,662 | -0.17(-0.86%) |
Sep 16, 2021 | 19.49 | 20.58 | 19.49 | 20.25 | 19,230,566 | +0.74(+3.80%) |
Sep 15, 2021 | 19.04 | 19.57 | 18.96 | 19.51 | 11,532,334 | +0.36(+1.86%) |
Sep 14, 2021 | 19.18 | 19.36 | 18.66 | 19.15 | 13,917,915 | -0.02(-0.10%) |
Sep 13, 2021 | 18.92 | 19.41 | 18.61 | 19.17 | 13,895,263 | +0.41(+2.18%) |
Sep 10, 2021 | 19.88 | 20.01 | 18.74 | 18.76 | 20,331,166 | -0.91(-4.62%) |
Sep 09, 2021 | 19.39 | 19.89 | 19.10 | 19.67 | 22,751,426 | +0.37(+1.93%) |
Sep 08, 2021 | 19.82 | 19.91 | 19.13 | 19.30 | 13,633,826 | -0.64(-3.19%) |
Sep 07, 2021 | 19.95 | 20.26 | 19.69 | 19.94 | 14,958,474 | +0.19(+0.97%) |
Sep 03, 2021 | 20.46 | 20.66 | 19.64 | 19.75 | 15,693,490 | -0.85(-4.11%) |
Sep 02, 2021 | 20.42 | 20.96 | 20.37 | 20.59 | 14,976,218 | +0.10(+0.49%) |