Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.40 | 28.57 | 28.06 | 28.28 | 7,108,048 | -0.05(-0.18%) |
Nov 29, 2021 | 28.72 | 28.73 | 28.20 | 28.33 | 5,273,839 | +0.66(+2.39%) |
Nov 26, 2021 | 28.06 | 28.07 | 27.54 | 27.67 | 5,652,316 | -1.21(-4.19%) |
Nov 24, 2021 | 28.87 | 28.97 | 28.77 | 28.88 | 4,911,937 | -0.61(-2.07%) |
Nov 23, 2021 | 28.92 | 29.50 | 28.90 | 29.49 | 6,546,775 | +1.13(+3.98%) |
Nov 22, 2021 | 28.65 | 28.70 | 28.26 | 28.36 | 10,188,106 | -1.56(-5.21%) |
Nov 19, 2021 | 30.30 | 30.30 | 29.91 | 29.92 | 6,513,802 | -0.89(-2.89%) |
Nov 18, 2021 | 31.00 | 30.82 | 30.78 | 30.81 | 3,815,669 | -0.48(-1.53%) |
Nov 17, 2021 | 31.30 | 31.48 | 31.17 | 31.29 | 4,980,258 | +0.26(+0.84%) |
Nov 16, 2021 | 31.15 | 31.15 | 30.93 | 31.03 | 3,906,544 | -0.31(-0.99%) |
Nov 15, 2021 | 31.49 | 31.51 | 31.16 | 31.34 | 4,484,473 | +0.07(+0.22%) |
Nov 12, 2021 | 31.38 | 31.43 | 31.18 | 31.27 | 7,617,065 | -0.79(-2.46%) |
Nov 11, 2021 | 32.14 | 32.36 | 32.01 | 32.06 | 5,918,166 | +0.34(+1.07%) |
Nov 10, 2021 | 32.19 | 31.68 | 31.72 | 3,495,404 | -0.57(-1.77%) | |
Nov 09, 2021 | 32.52 | 32.55 | 32.15 | 32.29 | 3,294,758 | -0.07(-0.22%) |
Nov 08, 2021 | 32.24 | 32.41 | 32.21 | 32.36 | 2,067,577 | +0.43(+1.35%) |
Nov 05, 2021 | 31.96 | 31.99 | 31.80 | 31.93 | 3,344,942 | +0.18(+0.57%) |
Nov 04, 2021 | 31.84 | 31.87 | 31.54 | 31.75 | 2,991,077 | -0.02(-0.06%) |
Nov 03, 2021 | 31.57 | 31.83 | 31.50 | 31.77 | 4,171,298 | -0.28(-0.87%) |
Nov 02, 2021 | 32.01 | 32.08 | 31.84 | 32.05 | 3,157,853 | -0.27(-0.84%) |
Nov 01, 2021 | 32.22 | 32.39 | 32.32 | 32.32 | 3,136,802 | +0.32(+1.00%) |
Oct 29, 2021 | 31.97 | 32.03 | 31.72 | 32.00 | 3,743,324 | -0.67(-2.05%) |
Oct 28, 2021 | 32.40 | 32.67 | 32.36 | 32.67 | 3,789,488 | +0.13(+0.40%) |
Oct 27, 2021 | 32.69 | 32.85 | 32.52 | 32.54 | 3,373,677 | -0.60(-1.81%) |
Oct 26, 2021 | 33.36 | 33.14 | 2,241,993 | -0.20(-0.60%) | ||
Oct 25, 2021 | 33.13 | 33.34 | 33.09 | 33.34 | 2,903,212 | +0.67(+2.05%) |
Oct 22, 2021 | 32.92 | 32.98 | 32.58 | 32.67 | 4,422,633 | +0.20(+0.62%) |
Oct 21, 2021 | 32.72 | 32.77 | 32.39 | 32.47 | 5,844,292 | -0.66(-1.99%) |
Oct 20, 2021 | 32.96 | 33.17 | 32.88 | 33.13 | 2,804,149 | +0.08(+0.24%) |
Oct 19, 2021 | 32.99 | 33.10 | 32.87 | 33.05 | 2,206,942 | +0.47(+1.44%) |
Oct 18, 2021 | 32.52 | 32.69 | 32.46 | 32.58 | 2,960,322 | -0.06(-0.18%) |
Oct 15, 2021 | 32.50 | 32.72 | 32.47 | 32.64 | 2,968,577 | +0.21(+0.65%) |
Oct 14, 2021 | 32.62 | 32.62 | 32.36 | 32.43 | 3,093,105 | +0.29(+0.90%) |
Oct 13, 2021 | 31.83 | 32.19 | 31.76 | 32.14 | 4,126,317 | -0.02(-0.06%) |
Oct 12, 2021 | 32.17 | 32.28 | 32.06 | 32.16 | 4,500,247 | +0.02(+0.06%) |
Oct 11, 2021 | 32.11 | 32.34 | 32.11 | 32.14 | 3,299,595 | +0.15(+0.47%) |
Oct 08, 2021 | 31.94 | 32.05 | 31.88 | 31.99 | 1,625,194 | +0.28(+0.88%) |
Oct 07, 2021 | 31.61 | 31.84 | 31.60 | 31.71 | 3,991,947 | +0.44(+1.41%) |
Oct 06, 2021 | 31.01 | 31.30 | 30.88 | 31.27 | 6,874,422 | -0.12(-0.38%) |
Oct 05, 2021 | 31.05 | 31.43 | 31.05 | 31.39 | 4,047,623 | +0.82(+2.68%) |
Oct 04, 2021 | 30.60 | 30.64 | 30.45 | 30.57 | 3,890,630 | +0.15(+0.49%) |
Oct 01, 2021 | 30.46 | 30.48 | 30.24 | 30.42 | 4,611,185 | +0.10(+0.33%) |
Sep 30, 2021 | 30.26 | 30.55 | 30.21 | 30.32 | 4,863,022 | +0.27(+0.90%) |
Sep 29, 2021 | 30.04 | 30.21 | 29.97 | 30.05 | 2,940,595 | -0.17(-0.56%) |
Sep 28, 2021 | 30.31 | 30.36 | 30.03 | 30.22 | 4,431,459 | -0.31(-1.02%) |
Sep 27, 2021 | 30.36 | 30.57 | 30.27 | 30.53 | 3,687,508 | +0.40(+1.33%) |
Sep 24, 2021 | 29.97 | 30.23 | 29.93 | 30.13 | 2,497,031 | -0.14(-0.46%) |
Sep 23, 2021 | 30.06 | 30.31 | 30.04 | 30.27 | 5,385,865 | +0.31(+1.03%) |
Sep 22, 2021 | 29.94 | 30.25 | 29.93 | 29.96 | 5,830,550 | +0.45(+1.52%) |
Sep 21, 2021 | 29.56 | 29.60 | 29.38 | 29.51 | 2,541,328 | +0.19(+0.65%) |
Sep 20, 2021 | 29.35 | 29.51 | 29.09 | 29.32 | 4,218,527 | -0.70(-2.33%) |
Sep 17, 2021 | 30.16 | 30.18 | 29.96 | 30.02 | 3,574,919 | -0.30(-0.99%) |
Sep 16, 2021 | 30.40 | 30.41 | 30.20 | 30.32 | 3,365,502 | -0.36(-1.17%) |
Sep 15, 2021 | 30.49 | 30.68 | 30.40 | 30.68 | 3,787,410 | +0.40(+1.32%) |
Sep 14, 2021 | 30.47 | 30.47 | 30.21 | 30.28 | 2,629,997 | -0.17(-0.56%) |
Sep 13, 2021 | 30.12 | 30.45 | 30.09 | 30.45 | 3,784,181 | +0.64(+2.15%) |
Sep 10, 2021 | 30.00 | 30.05 | 29.81 | 29.81 | 2,375,654 | +0.05(+0.17%) |
Sep 09, 2021 | 29.82 | 29.94 | 29.68 | 29.76 | 3,064,596 | -0.23(-0.77%) |
Sep 08, 2021 | 29.99 | 30.04 | 29.82 | 29.99 | 2,400,624 | +0.07(+0.23%) |
Sep 07, 2021 | 30.04 | 30.05 | 29.91 | 29.92 | 3,054,550 | -0.26(-0.86%) |
Sep 03, 2021 | 29.96 | 30.21 | 29.95 | 30.18 | 1,887,409 | +0.26(+0.87%) |
Sep 02, 2021 | 30.00 | 30.06 | 29.85 | 29.92 | 2,713,954 | +0.15(+0.50%) |