Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.86 | 24.96 | 24.53 | 24.61 | 5,547,189 | -0.34(-1.36%) |
Nov 29, 2021 | 24.35 | 24.97 | 24.08 | 24.95 | 5,128,190 | +0.61(+2.51%) |
Nov 26, 2021 | 24.42 | 24.68 | 24.16 | 24.34 | 2,336,753 | -0.19(-0.77%) |
Nov 24, 2021 | 24.25 | 24.82 | 24.25 | 24.53 | 4,191,900 | +0.01(+0.04%) |
Nov 23, 2021 | 24.50 | 25.03 | 23.95 | 24.52 | 5,024,522 | -0.55(-2.19%) |
Nov 22, 2021 | 25.07 | 25.11 | 24.14 | 25.07 | 4,893,782 | +0.04(+0.16%) |
Nov 19, 2021 | 25.75 | 25.82 | 24.99 | 25.03 | 4,536,183 | -0.65(-2.53%) |
Nov 18, 2021 | 26.15 | 25.74 | 25.62 | 25.68 | 4,835,155 | -0.44(-1.68%) |
Nov 17, 2021 | 26.27 | 26.38 | 25.79 | 26.12 | 8,986,729 | +0.02(+0.08%) |
Nov 16, 2021 | 26.39 | 26.49 | 25.72 | 26.10 | 10,140,834 | -0.51(-1.92%) |
Nov 15, 2021 | 27.04 | 27.21 | 26.41 | 26.61 | 5,921,267 | -0.38(-1.41%) |
Nov 12, 2021 | 27.02 | 27.25 | 26.36 | 26.99 | 6,460,878 | +0.14(+0.52%) |
Nov 11, 2021 | 27.47 | 27.70 | 26.79 | 26.85 | 5,090,384 | -0.33(-1.21%) |
Nov 10, 2021 | 28.34 | 27.18 | 10,198,621 | -1.35(-4.73%) | ||
Nov 09, 2021 | 28.14 | 28.89 | 28.05 | 28.53 | 5,017,668 | +0.39(+1.39%) |
Nov 08, 2021 | 28.02 | 28.32 | 27.73 | 28.14 | 6,103,287 | +0.33(+1.19%) |
Nov 05, 2021 | 31.47 | 31.47 | 27.53 | 27.81 | 8,783,030 | -3.20(-10.32%) |
Nov 04, 2021 | 30.79 | 31.14 | 30.70 | 31.01 | 2,947,564 | +0.29(+0.94%) |
Nov 03, 2021 | 30.23 | 30.73 | 30.01 | 30.72 | 2,109,618 | +0.60(+1.99%) |
Nov 02, 2021 | 30.40 | 30.57 | 29.98 | 30.12 | 1,788,103 | -0.34(-1.12%) |
Nov 01, 2021 | 30.22 | 30.66 | 30.18 | 30.46 | 1,884,291 | -0.03(-0.10%) |
Oct 29, 2021 | 30.09 | 30.66 | 30.09 | 30.49 | 2,124,613 | +0.26(+0.86%) |
Oct 28, 2021 | 30.13 | 30.61 | 30.23 | 2,539,157 | +0.23(+0.77%) | |
Oct 27, 2021 | 30.54 | 30.70 | 29.92 | 30.00 | 1,855,337 | -0.44(-1.45%) |
Oct 26, 2021 | 30.70 | 30.39 | 30.44 | 1,818,467 | -0.49(-1.58%) | |
Oct 25, 2021 | 30.34 | 31.30 | 30.24 | 30.93 | 2,208,931 | +0.61(+2.01%) |
Oct 22, 2021 | 30.66 | 30.95 | 30.29 | 30.32 | 2,050,547 | -0.22(-0.72%) |
Oct 21, 2021 | 29.94 | 30.62 | 29.94 | 30.54 | 1,532,802 | +0.53(+1.77%) |
Oct 20, 2021 | 30.25 | 30.63 | 29.90 | 30.01 | 1,659,364 | -0.21(-0.69%) |
Oct 19, 2021 | 29.81 | 30.37 | 29.80 | 30.22 | 1,968,096 | +0.44(+1.48%) |
Oct 18, 2021 | 30.06 | 30.59 | 29.72 | 29.78 | 2,193,021 | -0.51(-1.68%) |
Oct 15, 2021 | 29.80 | 30.36 | 29.68 | 30.29 | 2,662,406 | +0.51(+1.71%) |
Oct 14, 2021 | 29.30 | 29.95 | 29.29 | 29.78 | 3,983,848 | +0.88(+3.04%) |
Oct 13, 2021 | 29.16 | 29.38 | 28.68 | 28.90 | 2,191,888 | -0.06(-0.21%) |
Oct 12, 2021 | 28.65 | 29.06 | 28.61 | 28.96 | 2,849,156 | +0.48(+1.69%) |
Oct 11, 2021 | 28.38 | 28.83 | 28.30 | 28.48 | 1,612,138 | -0.03(-0.11%) |
Oct 08, 2021 | 29.06 | 29.17 | 28.45 | 28.51 | 1,469,158 | -0.45(-1.55%) |
Oct 07, 2021 | 28.39 | 29.23 | 28.39 | 28.96 | 3,191,543 | +0.70(+2.48%) |
Oct 06, 2021 | 27.72 | 28.39 | 27.69 | 28.26 | 3,163,736 | +0.19(+0.68%) |
Oct 05, 2021 | 28.00 | 28.43 | 27.86 | 28.07 | 4,043,363 | +0.24(+0.86%) |
Oct 04, 2021 | 29.24 | 29.24 | 27.73 | 27.83 | 4,369,786 | -1.61(-5.47%) |
Oct 01, 2021 | 29.24 | 29.68 | 29.12 | 29.44 | 2,161,519 | +0.22(+0.75%) |
Sep 30, 2021 | 29.36 | 29.67 | 29.05 | 29.22 | 3,148,977 | -0.02(-0.07%) |
Sep 29, 2021 | 29.70 | 29.89 | 29.16 | 29.24 | 2,722,718 | -0.37(-1.25%) |
Sep 28, 2021 | 30.73 | 30.98 | 29.58 | 29.61 | 3,010,013 | -1.46(-4.70%) |
Sep 27, 2021 | 31.28 | 31.42 | 30.66 | 31.07 | 2,305,661 | -0.47(-1.49%) |
Sep 24, 2021 | 31.14 | 31.55 | 30.93 | 31.54 | 2,010,524 | +0.27(+0.86%) |
Sep 23, 2021 | 30.74 | 31.33 | 30.60 | 31.27 | 3,011,773 | +0.69(+2.26%) |
Sep 22, 2021 | 30.46 | 30.80 | 30.35 | 30.58 | 1,940,028 | +0.30(+0.99%) |
Sep 21, 2021 | 30.22 | 30.50 | 30.10 | 30.28 | 3,100,332 | +0.17(+0.56%) |
Sep 20, 2021 | 30.08 | 30.43 | 29.79 | 30.11 | 3,739,454 | -0.59(-1.92%) |
Sep 17, 2021 | 31.12 | 31.12 | 30.46 | 30.70 | 4,996,627 | -0.36(-1.16%) |
Sep 16, 2021 | 30.74 | 31.11 | 30.56 | 31.06 | 2,296,659 | +0.19(+0.62%) |
Sep 15, 2021 | 30.49 | 30.93 | 30.37 | 30.87 | 2,141,664 | +0.19(+0.62%) |
Sep 14, 2021 | 30.92 | 31.29 | 30.50 | 30.68 | 2,669,918 | -0.56(-1.79%) |
Sep 13, 2021 | 31.83 | 31.83 | 30.95 | 31.24 | 3,591,776 | -0.29(-0.92%) |
Sep 10, 2021 | 32.32 | 32.38 | 31.40 | 31.53 | 3,232,952 | -0.57(-1.78%) |
Sep 09, 2021 | 31.77 | 32.42 | 31.57 | 32.10 | 3,850,910 | +0.43(+1.36%) |
Sep 08, 2021 | 31.54 | 31.97 | 31.36 | 31.67 | 3,803,358 | +0.14(+0.44%) |
Sep 07, 2021 | 32.56 | 32.57 | 31.43 | 31.53 | 5,044,927 | -0.86(-2.66%) |
Sep 03, 2021 | 32.14 | 32.59 | 32.06 | 32.39 | 5,548,912 | +0.26(+0.81%) |
Sep 02, 2021 | 32.03 | 32.37 | 31.89 | 32.13 | 2,103,894 | +0.21(+0.66%) |