Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.15 | 26.69 | 25.07 | 25.86 | 4,670,679 | -0.72(-2.71%) |
Nov 29, 2021 | 27.49 | 27.88 | 26.18 | 26.58 | 3,179,561 | -0.17(-0.64%) |
Nov 26, 2021 | 25.88 | 26.81 | 25.51 | 26.75 | 5,310,706 | -1.46(-5.18%) |
Nov 24, 2021 | 28.21 | 28.65 | 27.67 | 28.21 | 1,586,293 | -0.19(-0.67%) |
Nov 23, 2021 | 28.31 | 28.84 | 27.72 | 28.40 | 2,391,423 | +0.23(+0.82%) |
Nov 22, 2021 | 29.00 | 29.08 | 27.62 | 28.17 | 3,158,055 | -0.78(-2.69%) |
Nov 19, 2021 | 29.14 | 29.67 | 28.65 | 28.95 | 3,328,355 | -0.83(-2.79%) |
Nov 18, 2021 | 30.09 | 29.83 | 29.57 | 29.78 | 2,449,575 | -0.24(-0.80%) |
Nov 17, 2021 | 30.50 | 30.91 | 29.76 | 30.02 | 2,457,103 | -0.53(-1.73%) |
Nov 16, 2021 | 31.24 | 31.55 | 30.29 | 30.55 | 2,776,447 | -0.94(-2.99%) |
Nov 15, 2021 | 31.01 | 31.79 | 30.45 | 31.49 | 3,058,448 | +0.70(+2.27%) |
Nov 12, 2021 | 30.97 | 31.33 | 30.52 | 30.79 | 2,840,189 | +0.11(+0.36%) |
Nov 11, 2021 | 30.71 | 31.70 | 30.52 | 30.68 | 4,450,174 | -0.23(-0.74%) |
Nov 10, 2021 | 31.01 | 30.91 | 3,568,374 | -0.42(-1.34%) | ||
Nov 09, 2021 | 31.53 | 33.27 | 31.01 | 31.33 | 10,134,253 | -3.54(-10.15%) |
Nov 08, 2021 | 35.77 | 37.21 | 34.68 | 34.87 | 7,765,872 | -0.17(-0.49%) |
Nov 05, 2021 | 35.17 | 36.39 | 34.66 | 35.04 | 4,599,589 | +2.56(+7.88%) |
Nov 04, 2021 | 33.50 | 33.64 | 32.46 | 32.48 | 1,576,563 | -0.35(-1.07%) |
Nov 03, 2021 | 32.27 | 33.09 | 31.97 | 32.83 | 1,676,905 | +0.64(+1.99%) |
Nov 02, 2021 | 33.03 | 33.05 | 31.82 | 32.19 | 2,111,984 | -0.61(-1.86%) |
Nov 01, 2021 | 31.53 | 32.72 | 32.67 | 32.80 | 3,037,336 | -0.17(-0.52%) |
Oct 29, 2021 | 33.52 | 33.68 | 32.52 | 32.97 | 1,729,060 | -0.36(-1.08%) |
Oct 28, 2021 | 33.20 | 33.33 | 1,164,913 | +0.24(+0.73%) | ||
Oct 27, 2021 | 33.73 | 33.92 | 33.06 | 33.09 | 1,238,797 | -0.88(-2.59%) |
Oct 26, 2021 | 34.73 | 33.97 | 971,286 | -0.48(-1.39%) | ||
Oct 25, 2021 | 33.94 | 34.59 | 33.57 | 34.45 | 1,348,028 | +0.41(+1.20%) |
Oct 22, 2021 | 34.35 | 34.35 | 33.42 | 34.04 | 1,678,814 | -0.53(-1.53%) |
Oct 21, 2021 | 34.85 | 35.21 | 34.24 | 34.57 | 1,269,519 | -0.42(-1.20%) |
Oct 20, 2021 | 36.26 | 36.38 | 34.62 | 34.99 | 2,813,899 | -1.27(-3.50%) |
Oct 19, 2021 | 37.38 | 37.65 | 36.19 | 36.26 | 1,246,409 | -0.96(-2.58%) |
Oct 18, 2021 | 37.30 | 38.06 | 37.03 | 37.22 | 2,080,251 | -0.63(-1.66%) |
Oct 15, 2021 | 37.90 | 39.04 | 37.59 | 37.85 | 2,705,873 | +0.52(+1.39%) |
Oct 14, 2021 | 36.38 | 37.41 | 36.22 | 37.33 | 1,548,000 | +1.31(+3.64%) |
Oct 13, 2021 | 36.45 | 36.98 | 35.94 | 36.02 | 1,217,011 | -0.40(-1.10%) |
Oct 12, 2021 | 35.92 | 36.51 | 35.77 | 36.42 | 843,349 | +0.50(+1.39%) |
Oct 11, 2021 | 36.11 | 36.76 | 35.86 | 35.92 | 1,267,503 | -0.11(-0.31%) |
Oct 08, 2021 | 36.18 | 37.06 | 36.01 | 36.03 | 1,084,167 | +0.07(+0.19%) |
Oct 07, 2021 | 36.74 | 36.84 | 35.77 | 35.96 | 1,761,938 | -0.46(-1.26%) |
Oct 06, 2021 | 35.15 | 36.44 | 35.10 | 36.42 | 1,635,464 | +0.62(+1.73%) |
Oct 05, 2021 | 36.05 | 36.85 | 35.46 | 35.80 | 1,953,346 | -0.22(-0.61%) |
Oct 04, 2021 | 36.91 | 37.27 | 35.92 | 36.02 | 1,771,329 | -0.97(-2.62%) |
Oct 01, 2021 | 34.42 | 37.45 | 34.42 | 36.99 | 4,421,400 | +3.14(+9.28%) |
Sep 30, 2021 | 34.05 | 34.30 | 33.15 | 33.85 | 1,901,780 | -0.21(-0.62%) |
Sep 29, 2021 | 35.35 | 35.35 | 33.97 | 34.06 | 2,425,591 | -0.88(-2.52%) |
Sep 28, 2021 | 35.85 | 35.94 | 34.86 | 34.94 | 1,654,814 | -1.26(-3.48%) |
Sep 27, 2021 | 36.69 | 37.60 | 36.12 | 36.20 | 1,940,440 | -0.39(-1.07%) |
Sep 24, 2021 | 35.10 | 37.17 | 35.00 | 36.59 | 3,592,709 | +1.23(+3.48%) |
Sep 23, 2021 | 33.90 | 35.59 | 33.71 | 35.36 | 2,859,134 | +1.88(+5.62%) |
Sep 22, 2021 | 32.72 | 33.88 | 32.54 | 33.48 | 3,865,452 | +1.07(+3.30%) |
Sep 21, 2021 | 33.06 | 33.20 | 31.91 | 32.41 | 2,938,138 | -0.65(-1.97%) |
Sep 20, 2021 | 34.40 | 34.66 | 32.50 | 33.06 | 7,319,026 | -2.73(-7.63%) |
Sep 17, 2021 | 35.86 | 36.57 | 35.39 | 35.79 | 2,526,855 | +0.06(+0.17%) |
Sep 16, 2021 | 35.89 | 36.29 | 35.60 | 35.73 | 947,112 | -0.10(-0.28%) |
Sep 15, 2021 | 35.55 | 35.95 | 35.02 | 35.83 | 1,657,852 | +0.37(+1.04%) |
Sep 14, 2021 | 36.13 | 36.42 | 35.27 | 35.46 | 1,693,654 | -0.86(-2.37%) |
Sep 13, 2021 | 35.00 | 36.74 | 34.94 | 36.32 | 2,420,243 | +1.74(+5.03%) |
Sep 10, 2021 | 34.86 | 35.14 | 34.44 | 34.58 | 1,591,682 | -0.18(-0.52%) |
Sep 09, 2021 | 34.58 | 35.48 | 34.25 | 34.76 | 1,701,261 | +0.43(+1.25%) |
Sep 08, 2021 | 34.29 | 35.66 | 33.93 | 34.33 | 1,834,405 | -0.39(-1.12%) |
Sep 07, 2021 | 34.06 | 34.98 | 34.06 | 34.72 | 1,744,216 | +0.78(+2.30%) |
Sep 03, 2021 | 34.16 | 34.55 | 33.68 | 33.94 | 1,439,929 | -0.60(-1.74%) |
Sep 02, 2021 | 34.81 | 35.99 | 34.51 | 34.54 | 1,891,696 | -0.03(-0.09%) |