Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.80 | 27.99 | 25.48 | 25.96 | 5,363,021 | -2.04(-7.29%) |
Nov 29, 2021 | 28.05 | 28.32 | 28.05 | 28.00 | 1,477,471 | +0.56(+2.04%) |
Nov 26, 2021 | 27.79 | 28.15 | 26.60 | 27.44 | 2,037,726 | -1.15(-4.02%) |
Nov 24, 2021 | 28.28 | 28.64 | 27.63 | 28.59 | 1,206,224 | +0.20(+0.70%) |
Nov 23, 2021 | 28.34 | 29.22 | 27.81 | 28.39 | 3,435,125 | -0.39(-1.36%) |
Nov 22, 2021 | 28.72 | 29.56 | 27.80 | 28.78 | 3,851,591 | +0.00(+0.00%) |
Nov 19, 2021 | 27.59 | 28.80 | 27.55 | 28.78 | 3,228,742 | +1.28(+4.65%) |
Nov 18, 2021 | 28.00 | 27.66 | 27.47 | 27.50 | 2,181,033 | -0.50(-1.79%) |
Nov 17, 2021 | 27.35 | 28.48 | 27.35 | 28.00 | 2,777,979 | -0.02(-0.07%) |
Nov 16, 2021 | 27.10 | 28.24 | 26.70 | 28.02 | 1,860,386 | +0.92(+3.39%) |
Nov 15, 2021 | 26.52 | 27.30 | 26.30 | 27.10 | 1,507,176 | +0.75(+2.85%) |
Nov 12, 2021 | 24.74 | 26.57 | 24.52 | 26.35 | 2,345,825 | +1.90(+7.77%) |
Nov 11, 2021 | 25.52 | 25.69 | 23.86 | 24.45 | 4,385,727 | -0.78(-3.09%) |
Nov 10, 2021 | 26.17 | 25.23 | 8,098,707 | -3.44(-12.00%) | ||
Nov 09, 2021 | 28.80 | 29.09 | 27.43 | 28.67 | 4,329,190 | +0.03(+0.10%) |
Nov 08, 2021 | 29.02 | 29.66 | 28.61 | 28.64 | 1,576,483 | -0.37(-1.28%) |
Nov 05, 2021 | 29.25 | 29.73 | 28.88 | 29.01 | 1,560,674 | -0.32(-1.09%) |
Nov 04, 2021 | 29.84 | 30.17 | 29.11 | 29.33 | 1,259,845 | -0.16(-0.54%) |
Nov 03, 2021 | 29.62 | 29.92 | 28.83 | 29.49 | 1,349,669 | +0.00(+0.00%) |
Nov 02, 2021 | 27.92 | 30.00 | 27.68 | 29.49 | 3,858,239 | +1.60(+5.74%) |
Nov 01, 2021 | 27.90 | 28.68 | 27.47 | 27.89 | 1,640,935 | +0.42(+1.53%) |
Oct 29, 2021 | 26.77 | 27.57 | 26.41 | 27.47 | 1,764,323 | +0.50(+1.85%) |
Oct 28, 2021 | 25.91 | 27.00 | 25.31 | 26.97 | 1,816,521 | +1.06(+4.09%) |
Oct 27, 2021 | 27.07 | 27.40 | 25.76 | 25.91 | 1,758,848 | -1.35(-4.95%) |
Oct 26, 2021 | 27.98 | 27.26 | 2,748,641 | -0.29(-1.05%) | ||
Oct 25, 2021 | 26.95 | 27.74 | 26.51 | 27.55 | 1,228,992 | +0.51(+1.89%) |
Oct 22, 2021 | 27.28 | 28.47 | 26.82 | 27.04 | 1,799,799 | -0.17(-0.62%) |
Oct 21, 2021 | 26.88 | 28.29 | 26.53 | 27.21 | 3,102,207 | +0.24(+0.89%) |
Oct 20, 2021 | 27.38 | 27.40 | 26.45 | 26.97 | 1,051,768 | -0.24(-0.88%) |
Oct 19, 2021 | 27.15 | 27.52 | 26.73 | 27.21 | 2,138,907 | +0.26(+0.96%) |
Oct 18, 2021 | 25.46 | 27.06 | 25.00 | 26.95 | 2,336,431 | +1.35(+5.27%) |
Oct 15, 2021 | 26.58 | 26.58 | 25.56 | 25.60 | 1,614,465 | -0.71(-2.70%) |
Oct 14, 2021 | 26.33 | 26.95 | 26.05 | 26.31 | 4,692,664 | +0.40(+1.54%) |
Oct 13, 2021 | 25.83 | 26.02 | 25.16 | 25.91 | 3,502,876 | +0.17(+0.66%) |
Oct 12, 2021 | 24.57 | 25.89 | 24.15 | 25.74 | 4,066,243 | +1.36(+5.58%) |
Oct 11, 2021 | 25.09 | 25.31 | 23.82 | 24.38 | 3,894,203 | -0.80(-3.18%) |
Oct 08, 2021 | 27.41 | 27.72 | 25.10 | 25.18 | 2,496,748 | -1.54(-5.76%) |
Oct 07, 2021 | 26.42 | 28.08 | 26.42 | 26.72 | 3,110,290 | +0.56(+2.14%) |
Oct 06, 2021 | 25.98 | 26.33 | 25.66 | 26.16 | 1,795,642 | -0.17(-0.65%) |
Oct 05, 2021 | 25.52 | 26.85 | 25.40 | 26.33 | 1,600,693 | +0.28(+1.07%) |
Oct 04, 2021 | 27.09 | 27.48 | 25.98 | 26.05 | 998,304 | -0.45(-1.70%) |
Oct 01, 2021 | 26.21 | 26.58 | 25.53 | 26.50 | 1,426,824 | +0.53(+2.04%) |
Sep 30, 2021 | 26.23 | 26.52 | 25.29 | 25.97 | 2,217,765 | -0.12(-0.46%) |
Sep 29, 2021 | 26.75 | 27.03 | 26.05 | 26.09 | 1,784,187 | -0.39(-1.47%) |
Sep 28, 2021 | 27.28 | 27.55 | 25.49 | 26.48 | 3,348,728 | -1.32(-4.75%) |
Sep 27, 2021 | 27.74 | 28.21 | 27.35 | 27.80 | 1,303,349 | +0.22(+0.80%) |
Sep 24, 2021 | 28.39 | 28.47 | 27.43 | 27.58 | 1,412,989 | -0.68(-2.41%) |
Sep 23, 2021 | 27.33 | 28.62 | 27.16 | 28.26 | 4,111,511 | +1.14(+4.20%) |
Sep 22, 2021 | 26.58 | 27.39 | 26.13 | 27.12 | 3,972,452 | +0.62(+2.34%) |
Sep 21, 2021 | 25.36 | 27.09 | 25.35 | 26.50 | 2,871,799 | +1.34(+5.33%) |
Sep 20, 2021 | 24.90 | 25.86 | 24.46 | 25.16 | 3,368,740 | -0.71(-2.74%) |
Sep 17, 2021 | 26.06 | 26.94 | 25.53 | 25.87 | 8,533,683 | -0.13(-0.50%) |
Sep 16, 2021 | 25.00 | 26.10 | 24.60 | 26.00 | 2,439,422 | +1.12(+4.50%) |
Sep 15, 2021 | 25.26 | 25.71 | 24.77 | 24.88 | 1,762,546 | -0.74(-2.89%) |
Sep 14, 2021 | 26.21 | 26.36 | 24.68 | 25.62 | 2,174,616 | -0.33(-1.27%) |
Sep 13, 2021 | 26.16 | 26.25 | 24.85 | 25.95 | 4,876,313 | -0.21(-0.80%) |
Sep 10, 2021 | 24.13 | 26.56 | 23.97 | 26.16 | 12,427,586 | +2.19(+9.14%) |
Sep 09, 2021 | 25.62 | 26.47 | 23.77 | 23.97 | 12,445,509 | -3.53(-12.84%) |
Sep 08, 2021 | 26.94 | 27.98 | 26.39 | 27.50 | 2,205,695 | +0.43(+1.59%) |
Sep 07, 2021 | 28.20 | 28.37 | 27.04 | 27.07 | 1,555,901 | -0.72(-2.59%) |
Sep 03, 2021 | 27.18 | 28.14 | 26.78 | 27.79 | 1,993,120 | +0.96(+3.58%) |
Sep 02, 2021 | 27.50 | 27.80 | 26.54 | 26.83 | 1,903,690 | -0.60(-2.19%) |