Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.84 | 30.19 | 28.69 | 28.74 | 4,510,067 | -1.45(-4.80%) |
Nov 29, 2021 | 30.56 | 30.64 | 29.87 | 30.19 | 3,342,520 | -0.03(-0.10%) |
Nov 26, 2021 | 30.39 | 30.85 | 30.07 | 30.22 | 1,905,350 | -0.57(-1.85%) |
Nov 24, 2021 | 31.85 | 31.98 | 30.76 | 30.79 | 3,431,801 | -1.28(-3.99%) |
Nov 23, 2021 | 31.92 | 32.24 | 31.40 | 32.07 | 1,981,945 | +0.02(+0.06%) |
Nov 22, 2021 | 32.35 | 32.83 | 32.02 | 32.05 | 3,026,822 | -0.06(-0.19%) |
Nov 19, 2021 | 32.20 | 32.67 | 32.02 | 32.11 | 3,339,827 | -0.23(-0.71%) |
Nov 18, 2021 | 32.66 | 32.52 | 32.34 | 32.34 | 4,731,132 | +0.39(+1.22%) |
Nov 17, 2021 | 32.19 | 32.28 | 31.60 | 31.95 | 3,370,993 | -0.34(-1.05%) |
Nov 16, 2021 | 32.05 | 32.51 | 31.89 | 32.29 | 4,500,985 | +0.13(+0.40%) |
Nov 15, 2021 | 33.00 | 33.02 | 31.65 | 32.16 | 5,573,873 | -0.87(-2.63%) |
Nov 12, 2021 | 32.74 | 33.13 | 32.55 | 33.03 | 3,743,339 | +0.29(+0.89%) |
Nov 11, 2021 | 32.81 | 32.91 | 32.53 | 32.74 | 3,005,116 | -0.24(-0.73%) |
Nov 10, 2021 | 32.88 | 32.98 | 3,725,822 | -0.12(-0.36%) | ||
Nov 09, 2021 | 33.43 | 33.43 | 32.81 | 33.10 | 6,827,062 | -0.15(-0.45%) |
Nov 08, 2021 | 34.15 | 34.33 | 32.46 | 33.25 | 4,815,587 | -0.84(-2.46%) |
Nov 05, 2021 | 34.03 | 35.00 | 33.20 | 34.09 | 4,880,015 | +1.22(+3.71%) |
Nov 04, 2021 | 32.36 | 32.90 | 32.31 | 32.87 | 3,811,612 | +0.65(+2.02%) |
Nov 03, 2021 | 31.64 | 32.26 | 31.59 | 32.22 | 3,799,283 | +0.49(+1.54%) |
Nov 02, 2021 | 32.92 | 32.92 | 31.69 | 31.73 | 5,564,833 | -1.14(-3.47%) |
Nov 01, 2021 | 32.98 | 33.13 | 32.80 | 32.87 | 3,055,869 | -0.01(-0.03%) |
Oct 29, 2021 | 32.88 | 33.13 | 32.65 | 32.88 | 2,804,998 | -0.02(-0.06%) |
Oct 28, 2021 | 31.40 | 33.06 | 31.16 | 32.90 | 3,748,526 | -0.41(-1.23%) |
Oct 27, 2021 | 33.40 | 33.69 | 33.12 | 33.31 | 2,691,993 | -0.18(-0.54%) |
Oct 26, 2021 | 33.95 | 33.48 | 33.49 | 2,046,407 | -0.48(-1.41%) | |
Oct 25, 2021 | 33.93 | 34.19 | 33.69 | 33.97 | 1,228,817 | +0.07(+0.21%) |
Oct 22, 2021 | 33.59 | 33.96 | 33.42 | 33.90 | 1,252,567 | +0.30(+0.89%) |
Oct 21, 2021 | 33.84 | 33.91 | 33.40 | 33.60 | 2,283,306 | -0.06(-0.18%) |
Oct 20, 2021 | 32.88 | 33.73 | 32.88 | 33.66 | 5,426,093 | +1.02(+3.12%) |
Oct 19, 2021 | 32.31 | 32.89 | 32.31 | 32.64 | 1,521,776 | +0.54(+1.68%) |
Oct 18, 2021 | 32.32 | 32.39 | 31.98 | 32.10 | 2,266,117 | -0.44(-1.35%) |
Oct 15, 2021 | 32.61 | 32.97 | 32.46 | 32.54 | 1,686,472 | +0.09(+0.28%) |
Oct 14, 2021 | 32.22 | 32.63 | 32.21 | 32.45 | 1,982,023 | +0.42(+1.31%) |
Oct 13, 2021 | 32.13 | 32.32 | 31.84 | 32.03 | 3,688,798 | -0.15(-0.47%) |
Oct 12, 2021 | 32.70 | 32.79 | 31.91 | 32.18 | 2,887,465 | -0.71(-2.16%) |
Oct 11, 2021 | 33.20 | 33.34 | 32.79 | 32.89 | 1,968,509 | -0.26(-0.78%) |
Oct 08, 2021 | 33.34 | 33.57 | 32.98 | 33.15 | 1,432,932 | -0.14(-0.42%) |
Oct 07, 2021 | 32.94 | 33.73 | 32.87 | 33.29 | 3,483,677 | +0.60(+1.84%) |
Oct 06, 2021 | 31.96 | 32.87 | 31.88 | 32.69 | 5,090,814 | +0.55(+1.71%) |
Oct 05, 2021 | 31.95 | 32.63 | 31.87 | 32.14 | 2,764,289 | +0.04(+0.12%) |
Oct 04, 2021 | 32.06 | 32.43 | 31.68 | 32.10 | 2,236,879 | +0.01(+0.03%) |
Oct 01, 2021 | 31.83 | 32.42 | 31.61 | 32.09 | 2,534,604 | +0.20(+0.63%) |
Sep 30, 2021 | 32.42 | 32.56 | 31.77 | 31.89 | 2,800,012 | -0.46(-1.42%) |
Sep 29, 2021 | 32.78 | 33.10 | 32.34 | 32.35 | 3,230,029 | -0.20(-0.61%) |
Sep 28, 2021 | 32.74 | 32.90 | 32.20 | 32.55 | 4,231,961 | -0.27(-0.82%) |
Sep 27, 2021 | 32.62 | 33.09 | 32.61 | 32.82 | 3,453,900 | +0.19(+0.58%) |
Sep 24, 2021 | 32.47 | 32.73 | 32.35 | 32.63 | 1,347,123 | +0.16(+0.49%) |
Sep 23, 2021 | 31.81 | 32.67 | 31.79 | 32.47 | 4,114,168 | +0.67(+2.11%) |
Sep 22, 2021 | 31.73 | 31.95 | 31.60 | 31.80 | 4,741,768 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.13 | 31.59 | 31.69 | 3,723,572 | -0.14(-0.44%) |
Sep 20, 2021 | 31.94 | 32.23 | 31.41 | 31.83 | 3,148,412 | -0.57(-1.76%) |
Sep 17, 2021 | 32.44 | 32.84 | 32.07 | 32.40 | 5,071,117 | -0.07(-0.22%) |
Sep 16, 2021 | 32.47 | 32.67 | 32.11 | 32.47 | 4,579,912 | +0.06(+0.19%) |
Sep 15, 2021 | 32.85 | 32.90 | 32.11 | 32.41 | 3,572,107 | -0.51(-1.55%) |
Sep 14, 2021 | 33.50 | 33.62 | 32.83 | 32.92 | 1,539,820 | -0.36(-1.08%) |
Sep 13, 2021 | 33.54 | 33.66 | 33.12 | 33.28 | 4,021,502 | -0.10(-0.30%) |
Sep 10, 2021 | 33.54 | 33.56 | 32.90 | 33.38 | 1,436,203 | -0.16(-0.48%) |
Sep 09, 2021 | 33.82 | 34.20 | 33.51 | 33.54 | 2,992,268 | -0.35(-1.03%) |
Sep 08, 2021 | 33.82 | 34.13 | 33.42 | 33.89 | 6,577,098 | -0.13(-0.38%) |
Sep 07, 2021 | 33.90 | 34.02 | 33.37 | 34.02 | 3,859,728 | -0.13(-0.38%) |
Sep 03, 2021 | 33.99 | 34.22 | 33.75 | 34.15 | 4,848,873 | +0.35(+1.04%) |
Sep 02, 2021 | 33.74 | 34.13 | 33.54 | 33.80 | 2,203,689 | +0.27(+0.81%) |