Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.45 | 28.63 | 27.23 | 27.64 | 2,228,334 | -1.25(-4.32%) |
Nov 29, 2021 | 29.32 | 29.59 | 28.42 | 28.89 | 1,551,758 | +0.18(+0.62%) |
Nov 26, 2021 | 28.99 | 29.45 | 28.20 | 28.71 | 1,051,037 | -1.55(-5.14%) |
Nov 24, 2021 | 30.66 | 31.02 | 30.26 | 30.27 | 887,275 | -0.56(-1.81%) |
Nov 23, 2021 | 30.19 | 30.94 | 29.98 | 30.83 | 1,176,294 | +0.74(+2.44%) |
Nov 22, 2021 | 29.79 | 30.67 | 29.73 | 30.09 | 1,389,215 | +0.54(+1.83%) |
Nov 19, 2021 | 29.32 | 29.67 | 29.06 | 29.55 | 1,284,856 | -0.14(-0.47%) |
Nov 18, 2021 | 30.34 | 29.83 | 29.65 | 29.69 | 1,064,813 | -0.47(-1.57%) |
Nov 17, 2021 | 30.71 | 30.85 | 30.00 | 30.17 | 1,154,956 | -0.60(-1.94%) |
Nov 16, 2021 | 30.82 | 31.17 | 30.69 | 30.76 | 1,019,540 | -0.05(-0.15%) |
Nov 15, 2021 | 31.11 | 31.41 | 30.67 | 30.81 | 983,971 | -0.06(-0.18%) |
Nov 12, 2021 | 30.15 | 30.98 | 30.01 | 30.87 | 1,426,492 | +0.95(+3.17%) |
Nov 11, 2021 | 29.40 | 30.07 | 29.07 | 29.92 | 1,183,728 | +1.01(+3.48%) |
Nov 10, 2021 | 28.96 | 28.91 | 1,109,122 | -0.25(-0.86%) | ||
Nov 09, 2021 | 29.24 | 29.67 | 28.59 | 29.16 | 1,468,875 | -0.15(-0.50%) |
Nov 08, 2021 | 30.53 | 30.84 | 29.27 | 29.31 | 1,984,055 | -0.77(-2.55%) |
Nov 05, 2021 | 29.70 | 30.24 | 29.28 | 30.07 | 3,261,533 | +2.81(+10.30%) |
Nov 04, 2021 | 27.99 | 28.13 | 26.81 | 27.26 | 1,831,615 | -0.58(-2.09%) |
Nov 03, 2021 | 27.20 | 28.25 | 27.15 | 27.85 | 1,242,444 | +0.60(+2.20%) |
Nov 02, 2021 | 26.40 | 27.37 | 26.31 | 27.25 | 1,364,910 | +0.73(+2.75%) |
Nov 01, 2021 | 26.00 | 26.91 | 26.26 | 26.52 | 1,424,213 | +0.64(+2.46%) |
Oct 29, 2021 | 26.04 | 26.46 | 25.58 | 25.88 | 2,149,043 | -0.36(-1.37%) |
Oct 28, 2021 | 25.87 | 26.38 | 25.87 | 26.24 | 1,366,791 | +0.42(+1.65%) |
Oct 27, 2021 | 26.60 | 26.52 | 25.79 | 25.81 | 1,654,929 | -0.92(-3.45%) |
Oct 26, 2021 | 27.33 | 26.74 | 1,840,994 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.31 | 27.61 | 27.13 | 27.18 | 1,803,652 | +0.22(+0.82%) |
Oct 22, 2021 | 27.34 | 27.73 | 26.93 | 26.96 | 1,409,538 | -0.31(-1.15%) |
Oct 21, 2021 | 28.05 | 28.06 | 26.81 | 27.27 | 1,897,284 | -1.00(-3.53%) |
Oct 20, 2021 | 28.06 | 28.46 | 27.94 | 28.27 | 1,128,026 | +0.07(+0.26%) |
Oct 19, 2021 | 28.44 | 28.48 | 28.08 | 28.20 | 906,301 | -0.10(-0.36%) |
Oct 18, 2021 | 28.14 | 28.41 | 28.01 | 28.30 | 1,124,845 | -0.23(-0.81%) |
Oct 15, 2021 | 28.79 | 29.06 | 28.47 | 28.53 | 1,068,051 | -0.06(-0.19%) |
Oct 14, 2021 | 28.16 | 28.67 | 28.06 | 28.59 | 811,958 | +0.84(+3.03%) |
Oct 13, 2021 | 28.41 | 28.55 | 27.56 | 27.75 | 847,304 | -0.80(-2.81%) |
Oct 12, 2021 | 28.96 | 29.08 | 28.28 | 28.55 | 1,053,649 | -0.42(-1.47%) |
Oct 11, 2021 | 28.90 | 29.69 | 28.87 | 28.97 | 828,710 | +0.21(+0.74%) |
Oct 08, 2021 | 28.29 | 28.85 | 28.18 | 28.76 | 1,188,497 | +0.63(+2.23%) |
Oct 07, 2021 | 28.07 | 28.51 | 27.88 | 28.13 | 1,011,614 | +0.52(+1.87%) |
Oct 06, 2021 | 27.59 | 28.00 | 26.95 | 27.62 | 1,457,740 | -0.45(-1.61%) |
Oct 05, 2021 | 27.41 | 28.24 | 27.20 | 28.07 | 2,076,632 | +0.85(+3.12%) |
Oct 04, 2021 | 27.65 | 28.15 | 27.20 | 27.22 | 1,959,437 | -0.42(-1.50%) |
Oct 01, 2021 | 27.05 | 28.06 | 26.91 | 27.63 | 2,087,824 | +0.79(+2.96%) |
Sep 30, 2021 | 27.26 | 28.27 | 26.84 | 26.84 | 2,594,518 | -0.22(-0.82%) |
Sep 29, 2021 | 27.08 | 27.29 | 26.78 | 27.06 | 2,003,234 | +0.03(+0.10%) |
Sep 28, 2021 | 27.63 | 28.06 | 27.00 | 27.03 | 1,680,422 | -0.56(-2.04%) |
Sep 27, 2021 | 25.37 | 27.92 | 25.35 | 27.60 | 4,148,188 | +2.36(+9.37%) |
Sep 24, 2021 | 25.05 | 25.42 | 24.89 | 25.23 | 2,717,784 | -0.03(-0.11%) |
Sep 23, 2021 | 25.45 | 25.81 | 25.25 | 25.26 | 3,716,281 | +0.18(+0.70%) |
Sep 22, 2021 | 25.39 | 26.08 | 25.06 | 25.09 | 3,987,618 | +0.14(+0.56%) |
Sep 21, 2021 | 26.06 | 26.22 | 24.48 | 24.95 | 3,159,704 | -0.93(-3.60%) |
Sep 20, 2021 | 25.90 | 26.62 | 25.23 | 25.88 | 2,899,304 | -1.60(-5.82%) |
Sep 17, 2021 | 28.02 | 28.30 | 27.30 | 27.48 | 3,377,096 | -0.91(-3.19%) |
Sep 16, 2021 | 29.08 | 29.23 | 28.35 | 28.38 | 1,034,036 | -0.77(-2.63%) |
Sep 15, 2021 | 28.76 | 29.25 | 28.66 | 29.15 | 1,157,451 | +0.52(+1.81%) |
Sep 14, 2021 | 29.43 | 29.43 | 28.55 | 28.63 | 974,710 | -0.56(-1.93%) |
Sep 13, 2021 | 29.24 | 29.87 | 28.56 | 29.20 | 2,512,092 | +0.42(+1.44%) |
Sep 10, 2021 | 29.63 | 29.81 | 28.74 | 28.78 | 1,011,472 | -0.42(-1.42%) |
Sep 09, 2021 | 28.72 | 29.60 | 28.52 | 29.20 | 981,357 | +0.42(+1.44%) |
Sep 08, 2021 | 30.38 | 30.39 | 28.74 | 28.78 | 1,227,047 | -1.51(-5.00%) |
Sep 07, 2021 | 30.47 | 30.69 | 30.28 | 30.29 | 1,165,980 | -0.53(-1.71%) |
Sep 03, 2021 | 31.06 | 31.52 | 30.63 | 30.82 | 658,653 | -0.30(-0.98%) |
Sep 02, 2021 | 30.95 | 31.46 | 30.76 | 31.13 | 978,018 | +0.21(+0.69%) |