Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.62 | 29.37 | 27.21 | 28.49 | 27,524,768 | +1.61(+5.98%) |
Nov 29, 2021 | 25.64 | 27.42 | 25.44 | 26.88 | 18,750,536 | +0.13(+0.50%) |
Nov 26, 2021 | 26.17 | 27.82 | 25.79 | 26.75 | 15,175,053 | +2.65(+10.98%) |
Nov 24, 2021 | 24.79 | 25.05 | 23.99 | 24.10 | 9,597,864 | -0.07(-0.28%) |
Nov 23, 2021 | 24.17 | 25.03 | 23.67 | 24.17 | 13,336,560 | +0.11(+0.47%) |
Nov 22, 2021 | 23.32 | 24.09 | 22.84 | 24.05 | 13,465,875 | +0.31(+1.32%) |
Nov 19, 2021 | 23.60 | 23.85 | 23.26 | 23.74 | 8,975,557 | +0.63(+2.72%) |
Nov 18, 2021 | 22.52 | 23.34 | 23.11 | 23.11 | 10,684,917 | +0.30(+1.29%) |
Nov 17, 2021 | 22.25 | 23.04 | 22.22 | 22.82 | 8,200,372 | +0.83(+3.77%) |
Nov 16, 2021 | 22.33 | 22.55 | 21.87 | 21.99 | 7,302,658 | -0.12(-0.56%) |
Nov 15, 2021 | 21.53 | 22.37 | 21.49 | 22.11 | 7,706,590 | +0.28(+1.26%) |
Nov 12, 2021 | 21.71 | 22.05 | 21.65 | 21.84 | 6,484,897 | -0.07(-0.30%) |
Nov 11, 2021 | 22.17 | 22.37 | 21.60 | 21.90 | 8,138,892 | +0.15(+0.70%) |
Nov 10, 2021 | 21.74 | 21.75 | 14,348,236 | +0.32(+1.51%) | ||
Nov 09, 2021 | 21.23 | 21.86 | 21.09 | 21.43 | 15,329,884 | +0.37(+1.76%) |
Nov 08, 2021 | 20.77 | 21.24 | 20.57 | 21.06 | 14,127,892 | -0.20(-0.94%) |
Nov 05, 2021 | 21.46 | 21.72 | 20.84 | 21.26 | 17,406,414 | -0.93(-4.20%) |
Nov 04, 2021 | 21.90 | 22.46 | 21.53 | 22.19 | 12,667,886 | +0.03(+0.13%) |
Nov 03, 2021 | 23.52 | 23.59 | 21.83 | 22.16 | 17,152,390 | -1.26(-5.37%) |
Nov 02, 2021 | 23.44 | 23.96 | 23.30 | 23.42 | 9,037,434 | -0.16(-0.69%) |
Nov 01, 2021 | 25.21 | 24.61 | 23.51 | 23.58 | 16,855,172 | -1.98(-7.75%) |
Oct 29, 2021 | 25.67 | 25.94 | 25.31 | 25.56 | 7,829,910 | -0.01(-0.04%) |
Oct 28, 2021 | 26.76 | 26.76 | 25.49 | 25.57 | 12,498,982 | -1.63(-5.99%) |
Oct 27, 2021 | 25.99 | 27.21 | 25.90 | 27.20 | 11,060,116 | +1.47(+5.70%) |
Oct 26, 2021 | 25.03 | 25.76 | 25.73 | 11,522,205 | +0.56(+2.23%) | |
Oct 25, 2021 | 25.79 | 25.97 | 25.05 | 25.17 | 8,679,474 | -0.75(-2.90%) |
Oct 22, 2021 | 25.83 | 26.51 | 25.61 | 25.92 | 9,125,779 | +0.16(+0.63%) |
Oct 21, 2021 | 26.02 | 26.21 | 25.40 | 25.76 | 10,166,969 | -0.20(-0.77%) |
Oct 20, 2021 | 26.43 | 26.74 | 25.74 | 25.96 | 9,272,874 | -0.52(-1.98%) |
Oct 19, 2021 | 26.42 | 26.91 | 26.12 | 26.48 | 8,009,379 | -0.29(-1.07%) |
Oct 18, 2021 | 27.18 | 27.23 | 26.54 | 26.77 | 6,879,204 | +0.03(+0.11%) |
Oct 15, 2021 | 25.78 | 26.77 | 25.61 | 26.74 | 13,911,976 | +0.21(+0.79%) |
Oct 14, 2021 | 26.91 | 27.07 | 26.44 | 26.53 | 9,307,632 | -1.21(-4.36%) |
Oct 13, 2021 | 27.98 | 28.75 | 27.68 | 27.74 | 8,946,518 | -0.35(-1.25%) |
Oct 12, 2021 | 28.38 | 28.56 | 27.75 | 28.09 | 10,024,470 | -0.49(-1.70%) |
Oct 11, 2021 | 28.00 | 28.60 | 27.37 | 28.58 | 9,707,331 | +0.49(+1.73%) |
Oct 08, 2021 | 27.43 | 28.12 | 27.19 | 28.09 | 9,008,760 | +0.63(+2.29%) |
Oct 07, 2021 | 28.17 | 28.21 | 26.82 | 27.46 | 11,217,635 | -1.35(-4.69%) |
Oct 06, 2021 | 29.25 | 30.00 | 28.69 | 28.81 | 12,634,708 | +0.44(+1.54%) |
Oct 05, 2021 | 28.41 | 28.82 | 27.59 | 28.38 | 8,672,522 | -0.30(-1.03%) |
Oct 04, 2021 | 27.98 | 29.17 | 27.91 | 28.67 | 11,206,491 | +0.78(+2.80%) |
Oct 01, 2021 | 28.84 | 29.75 | 27.43 | 27.89 | 16,439,576 | -1.48(-5.02%) |
Sep 30, 2021 | 28.06 | 29.36 | 27.86 | 29.37 | 14,897,044 | +0.84(+2.94%) |
Sep 29, 2021 | 28.00 | 28.80 | 27.85 | 28.53 | 11,707,480 | +0.13(+0.47%) |
Sep 28, 2021 | 26.91 | 28.53 | 26.85 | 28.40 | 14,865,544 | +1.79(+6.73%) |
Sep 27, 2021 | 27.61 | 27.65 | 26.11 | 26.61 | 12,527,010 | -1.21(-4.35%) |
Sep 24, 2021 | 27.86 | 28.27 | 27.37 | 27.81 | 8,741,056 | +0.38(+1.39%) |
Sep 23, 2021 | 28.50 | 28.73 | 27.13 | 27.43 | 10,812,899 | -1.60(-5.51%) |
Sep 22, 2021 | 29.84 | 29.84 | 28.30 | 29.03 | 13,526,224 | -1.33(-4.39%) |
Sep 21, 2021 | 29.87 | 31.11 | 29.65 | 30.37 | 12,184,349 | -0.19(-0.62%) |
Sep 20, 2021 | 30.43 | 31.67 | 29.85 | 30.56 | 18,755,706 | +1.97(+6.89%) |
Sep 17, 2021 | 28.87 | 29.22 | 28.32 | 28.59 | 11,671,013 | -0.04(-0.13%) |
Sep 16, 2021 | 28.60 | 29.38 | 28.20 | 28.62 | 9,773,034 | +0.08(+0.27%) |
Sep 15, 2021 | 29.56 | 29.75 | 28.42 | 28.55 | 10,692,836 | -0.97(-3.29%) |
Sep 14, 2021 | 28.08 | 29.87 | 28.08 | 29.52 | 11,597,582 | +1.11(+3.92%) |
Sep 13, 2021 | 28.28 | 29.45 | 28.22 | 28.40 | 13,294,366 | -0.49(-1.71%) |
Sep 10, 2021 | 27.59 | 28.94 | 27.54 | 28.90 | 9,666,084 | +0.87(+3.09%) |
Sep 09, 2021 | 28.20 | 28.41 | 27.17 | 28.03 | 11,939,938 | -0.03(-0.10%) |
Sep 08, 2021 | 27.46 | 28.53 | 27.33 | 28.06 | 11,840,059 | +0.87(+3.19%) |
Sep 07, 2021 | 26.71 | 27.22 | 26.26 | 27.20 | 8,880,312 | +0.57(+2.15%) |
Sep 03, 2021 | 26.53 | 26.88 | 26.28 | 26.62 | 8,476,399 | +0.35(+1.34%) |
Sep 02, 2021 | 26.49 | 26.77 | 25.99 | 26.27 | 9,018,030 | -0.54(-2.02%) |