Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.85 | 28.20 | 27.55 | 27.89 | 5,020,127 | -0.37(-1.30%) |
Nov 29, 2021 | 28.94 | 29.07 | 28.11 | 28.26 | 3,245,533 | -0.25(-0.87%) |
Nov 26, 2021 | 28.76 | 28.80 | 27.71 | 28.51 | 2,403,144 | -1.96(-6.44%) |
Nov 24, 2021 | 30.25 | 30.72 | 30.08 | 30.47 | 2,250,599 | -0.05(-0.16%) |
Nov 23, 2021 | 30.32 | 30.64 | 30.18 | 30.52 | 1,591,069 | +0.50(+1.65%) |
Nov 22, 2021 | 30.12 | 30.30 | 29.77 | 30.02 | 2,246,936 | +0.10(+0.33%) |
Nov 19, 2021 | 30.76 | 30.82 | 29.67 | 29.93 | 3,989,988 | -1.13(-3.64%) |
Nov 18, 2021 | 31.33 | 31.15 | 31.01 | 31.06 | 1,503,041 | -0.16(-0.51%) |
Nov 17, 2021 | 31.68 | 31.81 | 31.09 | 31.21 | 1,616,307 | -0.23(-0.73%) |
Nov 16, 2021 | 32.73 | 32.76 | 31.25 | 31.44 | 3,591,152 | -1.33(-4.05%) |
Nov 15, 2021 | 32.14 | 32.88 | 32.14 | 32.77 | 4,189,267 | +1.07(+3.38%) |
Nov 12, 2021 | 31.79 | 31.97 | 31.57 | 31.70 | 1,598,456 | -0.03(-0.09%) |
Nov 11, 2021 | 32.02 | 32.24 | 31.72 | 31.73 | 1,530,164 | -0.29(-0.90%) |
Nov 10, 2021 | 32.69 | 32.00 | 32.02 | 1,733,168 | -0.79(-2.42%) | |
Nov 09, 2021 | 32.69 | 33.07 | 32.43 | 32.81 | 2,633,570 | +0.33(+1.01%) |
Nov 08, 2021 | 33.27 | 33.55 | 32.25 | 32.48 | 3,061,548 | -0.63(-1.92%) |
Nov 05, 2021 | 31.63 | 33.35 | 31.48 | 33.12 | 4,432,219 | +2.38(+7.74%) |
Nov 04, 2021 | 29.91 | 31.39 | 29.55 | 30.74 | 4,942,896 | +0.59(+1.94%) |
Nov 03, 2021 | 30.10 | 30.56 | 29.86 | 30.15 | 3,449,857 | -0.25(-0.82%) |
Nov 02, 2021 | 30.20 | 30.67 | 29.96 | 30.40 | 3,243,640 | +0.18(+0.59%) |
Nov 01, 2021 | 29.41 | 30.30 | 29.36 | 30.22 | 2,501,692 | +0.80(+2.73%) |
Oct 29, 2021 | 29.41 | 29.74 | 29.15 | 29.42 | 3,002,657 | -0.01(-0.03%) |
Oct 28, 2021 | 29.07 | 29.63 | 29.02 | 29.43 | 4,506,060 | +0.32(+1.09%) |
Oct 27, 2021 | 29.79 | 30.34 | 29.09 | 29.11 | 3,649,686 | -0.57(-1.94%) |
Oct 26, 2021 | 29.97 | 29.68 | 29.69 | 4,627,956 | -0.41(-1.35%) | |
Oct 25, 2021 | 30.16 | 30.24 | 29.55 | 30.09 | 2,928,470 | -0.09(-0.30%) |
Oct 22, 2021 | 30.48 | 30.72 | 30.01 | 30.18 | 2,569,829 | -0.26(-0.85%) |
Oct 21, 2021 | 30.52 | 30.65 | 30.10 | 30.44 | 1,091,650 | -0.22(-0.71%) |
Oct 20, 2021 | 30.35 | 31.02 | 30.17 | 30.66 | 2,064,562 | +0.06(+0.19%) |
Oct 19, 2021 | 30.72 | 30.93 | 30.28 | 30.60 | 1,590,529 | -0.02(-0.06%) |
Oct 18, 2021 | 30.77 | 31.14 | 30.57 | 30.62 | 2,360,560 | -0.43(-1.37%) |
Oct 15, 2021 | 31.30 | 31.57 | 30.99 | 31.05 | 2,939,693 | +0.44(+1.42%) |
Oct 14, 2021 | 31.40 | 31.40 | 30.58 | 30.61 | 3,293,048 | -0.46(-1.47%) |
Oct 13, 2021 | 31.11 | 31.32 | 30.45 | 31.07 | 1,617,430 | -0.06(-0.19%) |
Oct 12, 2021 | 31.12 | 31.55 | 31.08 | 31.12 | 1,125,174 | -0.01(-0.03%) |
Oct 11, 2021 | 31.26 | 31.84 | 31.05 | 31.13 | 2,336,687 | -0.22(-0.70%) |
Oct 08, 2021 | 31.93 | 32.05 | 31.31 | 31.35 | 1,131,057 | -0.50(-1.56%) |
Oct 07, 2021 | 31.90 | 32.42 | 31.80 | 31.85 | 1,593,280 | +0.18(+0.56%) |
Oct 06, 2021 | 31.46 | 31.78 | 30.54 | 31.67 | 2,077,776 | -0.15(-0.47%) |
Oct 05, 2021 | 31.67 | 32.07 | 31.26 | 31.82 | 2,008,280 | +0.23(+0.72%) |
Oct 04, 2021 | 32.09 | 32.30 | 31.53 | 31.59 | 4,372,733 | -0.55(-1.70%) |
Oct 01, 2021 | 31.14 | 32.36 | 31.05 | 32.14 | 5,131,055 | +1.22(+3.94%) |
Sep 30, 2021 | 31.71 | 31.76 | 30.91 | 30.92 | 2,650,187 | -0.70(-2.23%) |
Sep 29, 2021 | 32.29 | 32.45 | 31.58 | 31.62 | 2,570,826 | -0.50(-1.54%) |
Sep 28, 2021 | 32.91 | 33.31 | 31.95 | 32.12 | 3,762,312 | -0.58(-1.79%) |
Sep 27, 2021 | 31.52 | 32.89 | 31.47 | 32.70 | 4,673,184 | +1.46(+4.66%) |
Sep 24, 2021 | 31.28 | 31.66 | 31.12 | 31.24 | 3,212,576 | -0.18(-0.57%) |
Sep 23, 2021 | 31.07 | 31.79 | 31.04 | 31.42 | 3,044,912 | +0.59(+1.93%) |
Sep 22, 2021 | 30.77 | 31.20 | 30.28 | 30.83 | 3,385,468 | +0.51(+1.67%) |
Sep 21, 2021 | 30.93 | 31.07 | 30.13 | 30.32 | 2,659,510 | -0.34(-1.10%) |
Sep 20, 2021 | 29.94 | 30.69 | 29.77 | 30.66 | 2,609,145 | -0.05(-0.16%) |
Sep 17, 2021 | 30.97 | 31.27 | 30.47 | 30.71 | 4,319,533 | -0.45(-1.43%) |
Sep 16, 2021 | 31.74 | 31.91 | 31.10 | 31.15 | 1,330,154 | -0.56(-1.78%) |
Sep 15, 2021 | 31.20 | 31.75 | 31.08 | 31.72 | 1,409,438 | +0.42(+1.33%) |
Sep 14, 2021 | 32.16 | 32.16 | 31.21 | 31.30 | 1,708,787 | -0.65(-2.05%) |
Sep 13, 2021 | 31.27 | 32.11 | 31.15 | 31.96 | 2,426,660 | +1.02(+3.30%) |
Sep 10, 2021 | 31.62 | 31.71 | 30.92 | 30.94 | 1,526,017 | -0.45(-1.42%) |
Sep 09, 2021 | 30.82 | 31.61 | 30.71 | 31.38 | 1,549,675 | +0.57(+1.87%) |
Sep 08, 2021 | 30.80 | 31.04 | 30.59 | 30.81 | 1,300,255 | -0.17(-0.54%) |
Sep 07, 2021 | 30.90 | 31.23 | 30.62 | 30.98 | 1,649,075 | -0.11(-0.35%) |
Sep 03, 2021 | 31.45 | 31.59 | 30.84 | 31.09 | 1,424,491 | -0.52(-1.63%) |
Sep 02, 2021 | 31.66 | 32.08 | 31.48 | 31.60 | 1,350,751 | -0.01(-0.03%) |