Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.33 | 31.70 | 30.70 | 31.12 | 27,592,272 | -0.83(-2.60%) |
Nov 29, 2021 | 32.65 | 32.88 | 31.52 | 31.95 | 24,501,248 | +0.13(+0.41%) |
Nov 26, 2021 | 32.03 | 32.05 | 30.96 | 31.82 | 19,689,968 | -2.20(-6.47%) |
Nov 25, 2021 | 34.00 | 34.35 | 33.87 | 34.02 | 3,192,634 | +0.28(+0.83%) |
Nov 24, 2021 | 32.74 | 33.86 | 32.70 | 33.74 | 10,467,014 | +0.74(+2.24%) |
Nov 23, 2021 | 32.50 | 33.11 | 32.49 | 33.00 | 24,029,780 | +0.91(+2.84%) |
Nov 22, 2021 | 31.48 | 32.42 | 31.22 | 32.09 | 10,237,400 | +0.42(+1.33%) |
Nov 19, 2021 | 31.80 | 32.18 | 31.21 | 31.67 | 9,114,923 | -0.63(-1.95%) |
Nov 18, 2021 | 32.28 | 32.81 | 32.26 | 32.30 | 5,372,880 | +0.07(+0.22%) |
Nov 17, 2021 | 31.94 | 32.88 | 31.80 | 32.23 | 8,703,114 | +0.07(+0.22%) |
Nov 16, 2021 | 32.59 | 32.69 | 32.13 | 32.16 | 6,539,340 | -0.30(-0.92%) |
Nov 15, 2021 | 32.00 | 32.64 | 31.61 | 32.46 | 14,741,183 | +0.13(+0.40%) |
Nov 12, 2021 | 32.30 | 32.34 | 32.03 | 32.33 | 7,863,949 | -0.13(-0.40%) |
Nov 11, 2021 | 32.49 | 32.81 | 32.37 | 32.46 | 4,863,703 | +0.14(+0.43%) |
Nov 10, 2021 | 32.54 | 32.32 | 5,667,809 | -0.35(-1.07%) | ||
Nov 09, 2021 | 32.89 | 33.06 | 32.35 | 32.67 | 11,392,229 | -0.17(-0.52%) |
Nov 08, 2021 | 33.24 | 33.45 | 32.63 | 32.84 | 6,968,653 | -0.13(-0.39%) |
Nov 05, 2021 | 32.50 | 33.15 | 32.26 | 32.97 | 15,016,378 | +0.69(+2.14%) |
Nov 04, 2021 | 32.10 | 32.63 | 31.90 | 32.28 | 10,275,787 | +0.84(+2.67%) |
Nov 03, 2021 | 31.28 | 31.88 | 31.23 | 31.44 | 5,279,658 | -0.52(-1.63%) |
Nov 02, 2021 | 32.90 | 32.95 | 31.92 | 31.96 | 10,230,841 | -1.09(-3.30%) |
Nov 01, 2021 | 33.16 | 33.34 | 32.57 | 33.05 | 7,069,433 | +0.50(+1.54%) |
Oct 29, 2021 | 32.10 | 32.99 | 32.06 | 32.55 | 11,545,473 | +0.55(+1.72%) |
Oct 28, 2021 | 29.99 | 32.09 | 29.90 | 32.00 | 18,497,154 | +3.78(+13.39%) |
Oct 27, 2021 | 29.01 | 29.08 | 28.22 | 28.22 | 7,076,832 | -1.09(-3.72%) |
Oct 26, 2021 | 29.25 | 29.31 | 4,502,566 | +0.19(+0.65%) | ||
Oct 25, 2021 | 28.80 | 29.29 | 28.80 | 29.12 | 8,468,674 | +0.87(+3.08%) |
Oct 22, 2021 | 28.00 | 28.29 | 27.87 | 28.25 | 3,917,868 | +0.31(+1.11%) |
Oct 21, 2021 | 28.36 | 28.52 | 27.72 | 27.94 | 7,029,230 | -0.59(-2.07%) |
Oct 20, 2021 | 28.38 | 28.80 | 28.30 | 28.53 | 8,224,279 | -0.15(-0.52%) |
Oct 19, 2021 | 28.68 | 28.91 | 28.35 | 28.68 | 10,743,437 | -0.01(-0.03%) |
Oct 18, 2021 | 29.46 | 29.70 | 28.56 | 28.69 | 8,823,474 | -0.42(-1.44%) |
Oct 15, 2021 | 29.40 | 29.63 | 29.10 | 29.11 | 6,447,475 | +0.01(+0.03%) |
Oct 14, 2021 | 29.67 | 29.82 | 29.05 | 29.10 | 7,395,232 | -0.08(-0.27%) |
Oct 13, 2021 | 28.88 | 29.25 | 28.57 | 29.18 | 6,186,228 | +0.00(+0.00%) |
Oct 12, 2021 | 29.25 | 29.35 | 28.76 | 29.18 | 9,044,104 | +0.37(+1.28%) |
Oct 08, 2021 | 28.81 | 28.81 | 28.81 | 0 | +0.81(+2.89%) | |
Oct 07, 2021 | 27.39 | 28.05 | 27.04 | 28.00 | 6,945,959 | +0.88(+3.24%) |
Oct 06, 2021 | 27.45 | 27.46 | 26.78 | 27.12 | 6,303,056 | -0.69(-2.48%) |
Oct 05, 2021 | 27.43 | 28.09 | 27.26 | 27.81 | 8,713,852 | +0.95(+3.54%) |
Oct 04, 2021 | 27.00 | 27.48 | 26.79 | 26.86 | 6,440,393 | +0.39(+1.47%) |
Oct 01, 2021 | 26.31 | 26.85 | 26.29 | 26.47 | 4,669,847 | +0.21(+0.80%) |
Sep 30, 2021 | 26.35 | 26.65 | 25.90 | 26.26 | 6,220,701 | -0.19(-0.72%) |
Sep 29, 2021 | 26.51 | 26.72 | 26.26 | 26.45 | 4,682,373 | -0.06(-0.23%) |
Sep 28, 2021 | 27.00 | 27.22 | 26.36 | 26.51 | 7,412,705 | +0.00(+0.00%) |
Sep 27, 2021 | 26.29 | 27.00 | 26.27 | 26.51 | 10,615,478 | +0.92(+3.60%) |
Sep 24, 2021 | 25.46 | 25.85 | 25.33 | 25.59 | 4,499,168 | +0.10(+0.39%) |
Sep 23, 2021 | 25.29 | 25.85 | 25.15 | 25.49 | 9,231,678 | +0.36(+1.43%) |
Sep 22, 2021 | 24.76 | 25.55 | 24.73 | 25.13 | 10,528,768 | +0.86(+3.54%) |
Sep 21, 2021 | 24.21 | 24.48 | 23.95 | 24.27 | 5,483,267 | +0.31(+1.29%) |
Sep 20, 2021 | 23.99 | 24.20 | 23.67 | 23.96 | 8,643,092 | -0.71(-2.88%) |
Sep 17, 2021 | 24.34 | 24.70 | 24.31 | 24.67 | 16,682,894 | -0.16(-0.64%) |
Sep 16, 2021 | 24.78 | 25.00 | 24.65 | 24.83 | 9,491,558 | +0.05(+0.20%) |
Sep 15, 2021 | 23.95 | 24.88 | 23.92 | 24.78 | 13,734,100 | +1.20(+5.09%) |
Sep 14, 2021 | 24.35 | 24.35 | 23.46 | 23.58 | 15,439,009 | -0.47(-1.95%) |
Sep 13, 2021 | 23.46 | 24.20 | 23.46 | 24.05 | 17,998,328 | +0.85(+3.66%) |
Sep 10, 2021 | 23.80 | 23.94 | 23.17 | 23.20 | 11,365,801 | -0.25(-1.07%) |
Sep 09, 2021 | 23.00 | 23.69 | 22.86 | 23.45 | 12,268,004 | +0.32(+1.38%) |
Sep 08, 2021 | 23.49 | 23.84 | 23.07 | 23.13 | 10,218,699 | -0.19(-0.81%) |
Sep 07, 2021 | 23.40 | 23.67 | 23.27 | 23.32 | 14,934,129 | -0.15(-0.64%) |
Sep 03, 2021 | 23.47 | 23.47 | 23.47 | 0 | -0.24(-1.01%) | |
Sep 02, 2021 | 23.37 | 24.11 | 23.34 | 23.71 | 14,230,258 | +0.43(+1.85%) |