Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.66 | 28.08 | 27.10 | 27.43 | 41,772,000 | -0.81(-2.86%) |
Nov 29, 2021 | 28.99 | 29.27 | 28.12 | 28.24 | 13,217,373 | -0.05(-0.17%) |
Nov 26, 2021 | 27.85 | 28.39 | 27.05 | 28.28 | 13,034,054 | -1.63(-5.44%) |
Nov 24, 2021 | 29.35 | 30.41 | 29.35 | 29.91 | 9,966,104 | +0.22(+0.74%) |
Nov 23, 2021 | 29.44 | 30.05 | 29.34 | 29.69 | 11,461,598 | +0.80(+2.77%) |
Nov 22, 2021 | 28.58 | 29.42 | 28.52 | 28.89 | 13,412,442 | +0.28(+0.97%) |
Nov 19, 2021 | 29.71 | 29.72 | 28.45 | 28.62 | 20,066,548 | -1.72(-5.68%) |
Nov 18, 2021 | 30.45 | 30.51 | 30.28 | 30.34 | 9,304,106 | -0.19(-0.62%) |
Nov 17, 2021 | 30.96 | 31.48 | 30.31 | 30.53 | 10,200,818 | -0.79(-2.52%) |
Nov 16, 2021 | 31.25 | 31.76 | 30.92 | 31.32 | 7,869,809 | +0.16(+0.52%) |
Nov 15, 2021 | 31.13 | 31.38 | 30.68 | 31.16 | 8,776,781 | -0.04(-0.12%) |
Nov 12, 2021 | 30.93 | 31.30 | 30.80 | 31.20 | 7,714,254 | -0.02(-0.06%) |
Nov 11, 2021 | 31.31 | 31.54 | 31.05 | 31.22 | 6,681,979 | +0.05(+0.15%) |
Nov 10, 2021 | 32.32 | 31.17 | 10,825,564 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.58 | 32.65 | 31.73 | 32.51 | 11,471,328 | -0.15(-0.47%) |
Nov 08, 2021 | 32.08 | 32.99 | 31.96 | 32.66 | 14,885,987 | +0.75(+2.36%) |
Nov 05, 2021 | 32.09 | 32.44 | 31.84 | 31.91 | 11,844,281 | +0.34(+1.09%) |
Nov 04, 2021 | 32.02 | 32.13 | 31.18 | 31.57 | 13,142,947 | +0.16(+0.52%) |
Nov 03, 2021 | 31.01 | 31.78 | 30.65 | 31.41 | 10,969,251 | -0.21(-0.66%) |
Nov 02, 2021 | 31.43 | 31.99 | 31.34 | 31.62 | 7,658,984 | -0.10(-0.30%) |
Nov 01, 2021 | 31.19 | 31.97 | 31.45 | 31.71 | 8,952,589 | +0.99(+3.22%) |
Oct 29, 2021 | 31.60 | 31.60 | 30.64 | 30.72 | 14,638,967 | -0.99(-3.12%) |
Oct 28, 2021 | 30.97 | 31.72 | 30.95 | 31.71 | 11,933,927 | +0.72(+2.34%) |
Oct 27, 2021 | 32.25 | 32.55 | 30.94 | 30.99 | 14,716,967 | -1.64(-5.02%) |
Oct 26, 2021 | 33.04 | 32.61 | 32.63 | 12,252,682 | -0.10(-0.29%) | |
Oct 25, 2021 | 32.79 | 33.11 | 32.41 | 32.72 | 10,257,242 | +0.43(+1.33%) |
Oct 22, 2021 | 32.24 | 32.90 | 31.80 | 32.29 | 12,682,003 | -0.37(-1.14%) |
Oct 21, 2021 | 32.71 | 32.96 | 32.24 | 32.66 | 12,757,365 | -0.42(-1.27%) |
Oct 20, 2021 | 32.41 | 33.08 | 32.19 | 33.08 | 11,358,159 | +0.19(+0.58%) |
Oct 19, 2021 | 32.76 | 33.11 | 32.09 | 32.89 | 10,935,227 | +0.36(+1.11%) |
Oct 18, 2021 | 32.51 | 32.99 | 32.20 | 32.53 | 12,117,104 | +0.15(+0.47%) |
Oct 15, 2021 | 32.36 | 32.58 | 32.15 | 32.38 | 9,825,803 | +0.46(+1.43%) |
Oct 14, 2021 | 31.67 | 31.98 | 31.37 | 31.92 | 9,111,771 | +0.72(+2.32%) |
Oct 13, 2021 | 30.91 | 31.36 | 30.38 | 31.20 | 13,131,436 | -0.11(-0.36%) |
Oct 12, 2021 | 30.90 | 31.86 | 30.68 | 31.31 | 19,289,936 | +0.40(+1.29%) |
Oct 11, 2021 | 30.75 | 31.65 | 30.52 | 30.91 | 17,787,444 | +0.76(+2.53%) |
Oct 08, 2021 | 29.89 | 30.44 | 29.63 | 30.15 | 12,447,953 | +0.61(+2.06%) |
Oct 07, 2021 | 29.17 | 29.71 | 29.09 | 29.54 | 16,725,459 | +1.03(+3.61%) |
Oct 06, 2021 | 28.65 | 29.08 | 28.07 | 28.51 | 12,674,540 | -0.62(-2.12%) |
Oct 05, 2021 | 29.77 | 30.18 | 29.09 | 29.13 | 12,878,291 | -0.28(-0.94%) |
Oct 04, 2021 | 29.45 | 29.97 | 29.18 | 29.41 | 17,095,172 | +0.50(+1.71%) |
Oct 01, 2021 | 28.42 | 30.12 | 28.19 | 28.91 | 12,684,740 | +0.69(+2.43%) |
Sep 30, 2021 | 28.83 | 28.90 | 28.01 | 28.23 | 13,992,897 | -0.66(-2.28%) |
Sep 29, 2021 | 29.47 | 29.48 | 28.70 | 28.88 | 13,833,796 | -0.55(-1.88%) |
Sep 28, 2021 | 29.34 | 30.07 | 29.20 | 29.44 | 20,919,128 | +0.69(+2.38%) |
Sep 27, 2021 | 28.38 | 29.18 | 28.34 | 28.75 | 14,139,627 | +1.12(+4.07%) |
Sep 24, 2021 | 27.34 | 27.96 | 27.21 | 27.63 | 7,785,509 | +0.12(+0.45%) |
Sep 23, 2021 | 26.02 | 27.74 | 25.96 | 27.50 | 14,230,366 | +1.65(+6.37%) |
Sep 22, 2021 | 26.20 | 26.48 | 25.84 | 25.85 | 11,074,851 | +0.21(+0.82%) |
Sep 21, 2021 | 26.29 | 26.45 | 25.37 | 25.65 | 11,025,089 | -0.30(-1.17%) |
Sep 20, 2021 | 26.06 | 26.39 | 25.43 | 25.95 | 11,243,574 | -1.01(-3.74%) |
Sep 17, 2021 | 27.33 | 27.86 | 26.66 | 26.96 | 18,248,024 | -0.52(-1.91%) |
Sep 16, 2021 | 27.61 | 27.89 | 27.20 | 27.48 | 8,482,744 | -0.36(-1.30%) |
Sep 15, 2021 | 26.85 | 27.90 | 26.69 | 27.85 | 12,508,060 | +1.50(+5.67%) |
Sep 14, 2021 | 27.11 | 27.13 | 26.24 | 26.35 | 7,462,205 | -0.42(-1.57%) |
Sep 13, 2021 | 25.97 | 26.90 | 25.95 | 26.77 | 10,361,336 | +1.27(+4.97%) |
Sep 10, 2021 | 25.75 | 25.84 | 25.22 | 25.50 | 8,108,328 | +0.15(+0.60%) |
Sep 09, 2021 | 25.32 | 25.94 | 25.18 | 25.35 | 11,524,895 | -0.04(-0.15%) |
Sep 08, 2021 | 26.63 | 26.79 | 25.33 | 25.39 | 13,944,426 | -1.11(-4.20%) |
Sep 07, 2021 | 26.30 | 26.85 | 26.07 | 26.50 | 8,588,187 | -0.25(-0.93%) |
Sep 03, 2021 | 27.18 | 27.38 | 26.59 | 26.75 | 6,484,993 | -0.50(-1.82%) |
Sep 02, 2021 | 26.96 | 27.39 | 26.86 | 27.25 | 9,993,028 | +0.60(+2.25%) |