Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.69 | 27.56 | 25.81 | 25.94 | 22,218,784 | -1.13(-4.17%) |
Nov 29, 2021 | 28.09 | 28.29 | 25.75 | 27.07 | 15,186,393 | -0.85(-3.04%) |
Nov 26, 2021 | 27.08 | 29.22 | 27.05 | 27.92 | 5,503,010 | -0.06(-0.21%) |
Nov 24, 2021 | 27.54 | 28.54 | 27.51 | 27.98 | 5,980,083 | +0.33(+1.19%) |
Nov 23, 2021 | 27.60 | 28.30 | 26.57 | 27.65 | 8,640,888 | -0.19(-0.68%) |
Nov 22, 2021 | 29.00 | 29.36 | 27.44 | 27.84 | 12,667,685 | -1.15(-3.97%) |
Nov 19, 2021 | 30.30 | 30.80 | 28.80 | 28.99 | 14,289,570 | -1.54(-5.04%) |
Nov 18, 2021 | 32.90 | 30.91 | 30.46 | 30.53 | 12,641,287 | -2.35(-7.15%) |
Nov 17, 2021 | 33.80 | 33.98 | 32.81 | 32.88 | 6,749,419 | -0.99(-2.92%) |
Nov 16, 2021 | 34.37 | 34.44 | 32.87 | 33.87 | 8,885,424 | -1.09(-3.12%) |
Nov 15, 2021 | 35.50 | 35.50 | 34.23 | 34.96 | 6,211,793 | -0.25(-0.71%) |
Nov 12, 2021 | 34.65 | 35.90 | 34.59 | 35.21 | 8,727,758 | +1.04(+3.04%) |
Nov 11, 2021 | 34.82 | 34.84 | 34.04 | 34.17 | 6,026,247 | -1.33(-3.75%) |
Nov 10, 2021 | 35.90 | 35.50 | 14,686,502 | -1.20(-3.27%) | ||
Nov 09, 2021 | 36.76 | 37.20 | 36.45 | 36.70 | 7,113,543 | -1.28(-3.37%) |
Nov 08, 2021 | 37.06 | 38.17 | 36.52 | 37.98 | 7,093,101 | +0.97(+2.62%) |
Nov 05, 2021 | 37.00 | 37.41 | 36.65 | 37.01 | 4,744,789 | -0.06(-0.16%) |
Nov 04, 2021 | 37.03 | 37.95 | 36.52 | 37.07 | 6,472,424 | +0.03(+0.08%) |
Nov 03, 2021 | 34.94 | 37.50 | 34.68 | 37.04 | 15,384,958 | +2.24(+6.44%) |
Nov 02, 2021 | 34.72 | 34.99 | 34.34 | 34.80 | 5,541,581 | -0.05(-0.14%) |
Nov 01, 2021 | 35.20 | 34.55 | 34.51 | 34.85 | 7,931,997 | -0.12(-0.34%) |
Oct 29, 2021 | 35.65 | 35.76 | 34.80 | 34.97 | 10,687,402 | -0.50(-1.41%) |
Oct 28, 2021 | 35.21 | 35.52 | 35.47 | 17,413,116 | +0.03(+0.08%) | |
Oct 27, 2021 | 35.98 | 36.19 | 34.44 | 35.44 | 29,058,136 | -4.13(-10.44%) |
Oct 26, 2021 | 39.61 | 40.25 | 39.57 | 13,181,307 | +0.56(+1.44%) | |
Oct 25, 2021 | 39.76 | 39.87 | 38.15 | 39.01 | 8,067,340 | -0.58(-1.47%) |
Oct 22, 2021 | 41.13 | 39.59 | 39.59 | 5,944,016 | -1.69(-4.09%) | |
Oct 21, 2021 | 41.93 | 43.36 | 41.21 | 41.28 | 5,385,424 | -0.55(-1.31%) |
Oct 20, 2021 | 41.89 | 42.44 | 41.02 | 41.83 | 4,054,713 | +0.13(+0.31%) |
Oct 19, 2021 | 40.91 | 41.80 | 40.54 | 41.70 | 4,518,197 | +1.05(+2.58%) |
Oct 18, 2021 | 40.95 | 41.25 | 40.31 | 40.65 | 4,013,308 | -0.38(-0.93%) |
Oct 15, 2021 | 41.64 | 41.66 | 40.86 | 41.03 | 2,579,553 | +0.10(+0.24%) |
Oct 14, 2021 | 40.59 | 41.79 | 40.55 | 40.93 | 3,825,909 | +0.41(+1.01%) |
Oct 13, 2021 | 40.62 | 40.83 | 39.86 | 40.52 | 3,908,718 | -0.01(-0.02%) |
Oct 12, 2021 | 42.00 | 42.05 | 40.50 | 40.53 | 3,715,454 | -1.54(-3.66%) |
Oct 11, 2021 | 41.17 | 42.47 | 41.01 | 42.07 | 3,731,822 | +0.29(+0.69%) |
Oct 08, 2021 | 41.80 | 42.06 | 41.05 | 41.78 | 3,689,010 | -0.06(-0.14%) |
Oct 07, 2021 | 42.24 | 42.84 | 41.68 | 41.84 | 2,915,821 | -0.22(-0.52%) |
Oct 06, 2021 | 42.00 | 42.65 | 41.70 | 42.06 | 2,738,484 | +0.05(+0.12%) |
Oct 05, 2021 | 41.07 | 42.49 | 41.07 | 42.01 | 2,810,874 | +1.11(+2.71%) |
Oct 04, 2021 | 41.80 | 41.81 | 40.25 | 40.90 | 2,644,689 | -1.00(-2.38%) |
Oct 01, 2021 | 42.36 | 42.78 | 41.12 | 41.90 | 2,655,845 | -0.14(-0.33%) |
Sep 30, 2021 | 43.13 | 43.13 | 41.41 | 42.04 | 3,528,006 | -1.09(-2.53%) |
Sep 29, 2021 | 44.17 | 45.46 | 43.10 | 43.13 | 4,595,577 | -1.49(-3.34%) |
Sep 28, 2021 | 43.92 | 45.96 | 42.51 | 44.62 | 5,786,595 | -0.14(-0.31%) |
Sep 27, 2021 | 44.93 | 45.91 | 43.95 | 44.76 | 4,037,397 | -0.15(-0.33%) |
Sep 24, 2021 | 44.70 | 46.55 | 44.35 | 44.91 | 6,058,009 | -1.03(-2.24%) |
Sep 23, 2021 | 46.28 | 47.84 | 44.71 | 45.94 | 12,124,482 | -0.94(-2.01%) |
Sep 22, 2021 | 43.00 | 46.94 | 42.76 | 46.88 | 14,592,032 | +4.59(+10.85%) |
Sep 21, 2021 | 41.04 | 42.69 | 40.79 | 42.29 | 5,972,704 | +1.59(+3.91%) |
Sep 20, 2021 | 40.62 | 41.56 | 40.03 | 40.70 | 4,432,815 | -1.68(-3.96%) |
Sep 17, 2021 | 41.92 | 42.90 | 41.90 | 42.38 | 5,004,519 | +0.43(+1.03%) |
Sep 16, 2021 | 41.62 | 42.43 | 40.92 | 41.95 | 4,199,895 | +0.08(+0.19%) |
Sep 15, 2021 | 40.20 | 41.94 | 39.83 | 41.87 | 5,832,852 | +1.85(+4.62%) |
Sep 14, 2021 | 41.00 | 41.00 | 39.23 | 40.02 | 4,292,562 | -0.58(-1.43%) |
Sep 13, 2021 | 41.22 | 41.39 | 39.80 | 40.60 | 4,305,482 | -0.57(-1.38%) |
Sep 10, 2021 | 41.50 | 42.52 | 40.72 | 41.17 | 5,521,816 | -0.11(-0.27%) |
Sep 09, 2021 | 40.50 | 42.54 | 40.38 | 41.28 | 6,980,212 | +1.23(+3.07%) |
Sep 08, 2021 | 42.00 | 42.21 | 39.81 | 40.05 | 7,824,678 | -2.08(-4.94%) |
Sep 07, 2021 | 43.33 | 43.39 | 41.75 | 42.13 | 6,168,115 | -1.22(-2.81%) |
Sep 03, 2021 | 44.69 | 44.88 | 43.15 | 43.35 | 4,676,658 | -1.14(-2.56%) |
Sep 02, 2021 | 45.20 | 45.80 | 44.20 | 44.49 | 4,096,735 | -0.08(-0.18%) |