Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.50 | 27.06 | 25.68 | 26.50 | 10,150,756 | -0.45(-1.67%) |
Nov 29, 2021 | 27.36 | 27.39 | 26.28 | 26.95 | 6,609,895 | -0.44(-1.61%) |
Nov 26, 2021 | 26.63 | 27.80 | 26.52 | 27.39 | 3,902,133 | +0.61(+2.28%) |
Nov 24, 2021 | 25.42 | 26.78 | 25.25 | 26.78 | 5,131,922 | +1.09(+4.24%) |
Nov 23, 2021 | 26.57 | 26.60 | 25.38 | 25.69 | 5,868,868 | -0.82(-3.09%) |
Nov 22, 2021 | 27.50 | 27.59 | 26.06 | 26.51 | 4,956,259 | -0.65(-2.39%) |
Nov 19, 2021 | 27.47 | 28.01 | 27.12 | 27.16 | 6,263,975 | -0.26(-0.95%) |
Nov 18, 2021 | 28.36 | 27.50 | 27.37 | 27.42 | 5,221,223 | -0.92(-3.25%) |
Nov 17, 2021 | 29.65 | 29.67 | 28.33 | 28.34 | 6,519,703 | -1.45(-4.87%) |
Nov 16, 2021 | 28.09 | 30.03 | 28.08 | 29.79 | 12,827,805 | +1.64(+5.83%) |
Nov 15, 2021 | 26.72 | 28.26 | 26.58 | 28.15 | 7,553,440 | +1.57(+5.91%) |
Nov 12, 2021 | 27.81 | 28.05 | 26.43 | 26.58 | 15,498,217 | -2.61(-8.94%) |
Nov 11, 2021 | 30.16 | 30.38 | 28.41 | 29.19 | 10,735,090 | -0.81(-2.70%) |
Nov 10, 2021 | 29.55 | 30.00 | 7,950,491 | +0.30(+1.01%) | ||
Nov 09, 2021 | 30.10 | 30.25 | 29.32 | 29.70 | 6,281,378 | -0.49(-1.62%) |
Nov 08, 2021 | 29.58 | 30.46 | 29.58 | 30.19 | 4,222,255 | +0.26(+0.87%) |
Nov 05, 2021 | 29.92 | 30.52 | 29.76 | 29.93 | 5,184,813 | -0.52(-1.71%) |
Nov 04, 2021 | 30.35 | 30.94 | 29.75 | 30.45 | 8,255,474 | +0.05(+0.16%) |
Nov 03, 2021 | 30.01 | 30.50 | 29.88 | 30.40 | 3,472,455 | +0.26(+0.86%) |
Nov 02, 2021 | 30.29 | 30.33 | 29.69 | 30.14 | 8,486,444 | -0.09(-0.30%) |
Nov 01, 2021 | 29.68 | 30.25 | 29.89 | 30.23 | 4,461,961 | +0.47(+1.58%) |
Oct 29, 2021 | 29.62 | 29.91 | 29.57 | 29.76 | 5,106,873 | -0.06(-0.20%) |
Oct 28, 2021 | 29.56 | 29.93 | 29.55 | 29.82 | 8,053,164 | +0.19(+0.64%) |
Oct 27, 2021 | 29.80 | 30.00 | 29.40 | 29.63 | 14,020,501 | -0.23(-0.77%) |
Oct 26, 2021 | 29.30 | 29.88 | 29.86 | 7,440,784 | +0.62(+2.12%) | |
Oct 25, 2021 | 28.93 | 29.28 | 28.71 | 29.24 | 5,939,260 | +0.24(+0.83%) |
Oct 22, 2021 | 29.04 | 29.29 | 28.70 | 29.00 | 14,086,040 | -0.15(-0.51%) |
Oct 21, 2021 | 28.85 | 29.27 | 28.46 | 29.15 | 12,062,575 | +0.32(+1.11%) |
Oct 20, 2021 | 28.46 | 28.93 | 28.26 | 28.83 | 7,819,737 | +0.40(+1.41%) |
Oct 19, 2021 | 27.75 | 28.47 | 27.72 | 28.43 | 4,595,325 | +0.88(+3.19%) |
Oct 18, 2021 | 27.54 | 27.59 | 27.02 | 27.55 | 4,722,470 | -0.04(-0.14%) |
Oct 15, 2021 | 27.50 | 27.60 | 27.20 | 27.59 | 3,988,514 | +0.33(+1.21%) |
Oct 14, 2021 | 26.64 | 27.32 | 26.44 | 27.26 | 5,548,202 | +0.82(+3.10%) |
Oct 13, 2021 | 26.17 | 26.69 | 26.05 | 26.44 | 5,157,320 | +0.26(+0.99%) |
Oct 12, 2021 | 26.67 | 27.04 | 26.03 | 26.18 | 8,999,439 | -0.58(-2.17%) |
Oct 11, 2021 | 28.15 | 28.15 | 26.72 | 26.76 | 5,706,086 | -1.34(-4.77%) |
Oct 08, 2021 | 27.59 | 28.45 | 27.59 | 28.10 | 6,162,570 | +0.59(+2.14%) |
Oct 07, 2021 | 26.84 | 27.59 | 26.84 | 27.51 | 6,074,869 | +0.86(+3.23%) |
Oct 06, 2021 | 26.59 | 27.14 | 26.50 | 26.65 | 3,388,902 | -0.38(-1.41%) |
Oct 05, 2021 | 26.17 | 27.04 | 25.88 | 27.03 | 7,395,535 | +0.98(+3.76%) |
Oct 04, 2021 | 26.96 | 26.97 | 25.75 | 26.05 | 14,479,732 | -1.17(-4.30%) |
Oct 01, 2021 | 27.92 | 28.00 | 26.89 | 27.22 | 10,389,336 | -0.63(-2.26%) |
Sep 30, 2021 | 28.35 | 28.45 | 27.56 | 27.85 | 7,316,835 | -0.38(-1.35%) |
Sep 29, 2021 | 28.22 | 28.49 | 27.95 | 28.23 | 9,287,894 | +0.12(+0.43%) |
Sep 28, 2021 | 28.70 | 29.11 | 27.81 | 28.11 | 8,529,276 | -0.68(-2.36%) |
Sep 27, 2021 | 28.25 | 28.80 | 27.78 | 28.79 | 8,901,501 | +0.48(+1.70%) |
Sep 24, 2021 | 28.78 | 29.08 | 28.19 | 28.31 | 7,110,342 | -0.76(-2.61%) |
Sep 23, 2021 | 28.57 | 29.34 | 28.30 | 29.07 | 8,866,559 | +0.62(+2.18%) |
Sep 22, 2021 | 28.70 | 29.13 | 28.29 | 28.45 | 7,651,004 | -0.42(-1.45%) |
Sep 21, 2021 | 29.21 | 29.43 | 28.67 | 28.87 | 5,890,698 | -0.27(-0.93%) |
Sep 20, 2021 | 29.14 | 29.48 | 28.91 | 29.14 | 9,157,710 | -0.58(-1.95%) |
Sep 17, 2021 | 29.35 | 29.99 | 28.99 | 29.72 | 12,865,642 | +0.31(+1.05%) |
Sep 16, 2021 | 29.32 | 29.47 | 28.86 | 29.41 | 6,919,582 | +0.02(+0.07%) |
Sep 15, 2021 | 29.80 | 29.88 | 28.85 | 29.39 | 11,841,074 | -0.48(-1.61%) |
Sep 14, 2021 | 30.19 | 30.20 | 28.98 | 29.87 | 29,348,222 | -0.65(-2.13%) |
Sep 13, 2021 | 30.10 | 30.88 | 29.93 | 30.52 | 6,692,518 | +0.54(+1.80%) |
Sep 10, 2021 | 30.52 | 31.19 | 29.94 | 29.98 | 5,875,457 | -0.27(-0.89%) |
Sep 09, 2021 | 31.12 | 31.59 | 30.22 | 30.25 | 7,843,546 | -1.10(-3.51%) |
Sep 08, 2021 | 31.63 | 32.88 | 31.05 | 31.35 | 16,974,608 | -1.20(-3.69%) |
Sep 07, 2021 | 29.99 | 32.79 | 29.59 | 32.55 | 24,617,170 | +2.90(+9.78%) |
Sep 03, 2021 | 30.00 | 30.03 | 29.20 | 29.65 | 11,339,567 | -0.20(-0.67%) |
Sep 02, 2021 | 31.38 | 31.40 | 29.83 | 29.85 | 10,265,526 | -1.44(-4.60%) |