Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.67 | 20.97 | 18.97 | 19.62 | 7,560,936 | -1.12(-5.40%) |
Nov 29, 2021 | 21.29 | 21.38 | 19.71 | 20.74 | 7,454,895 | -0.30(-1.43%) |
Nov 26, 2021 | 20.57 | 21.49 | 20.51 | 21.04 | 3,975,092 | -0.22(-1.03%) |
Nov 24, 2021 | 20.45 | 21.85 | 20.20 | 21.26 | 7,079,592 | +0.77(+3.76%) |
Nov 23, 2021 | 20.54 | 21.17 | 19.95 | 20.49 | 8,364,313 | -0.19(-0.92%) |
Nov 22, 2021 | 21.42 | 21.90 | 20.39 | 20.68 | 7,767,331 | -0.74(-3.45%) |
Nov 19, 2021 | 21.85 | 22.59 | 21.27 | 21.42 | 7,650,057 | -0.58(-2.64%) |
Nov 18, 2021 | 23.79 | 23.90 | 21.86 | 22.00 | 11,435,692 | -1.98(-8.26%) |
Nov 17, 2021 | 24.25 | 24.36 | 23.35 | 23.98 | 5,241,746 | -0.20(-0.83%) |
Nov 16, 2021 | 24.37 | 24.37 | 23.22 | 24.18 | 8,798,182 | -0.37(-1.51%) |
Nov 15, 2021 | 24.61 | 25.30 | 24.37 | 24.55 | 7,377,544 | +0.01(+0.04%) |
Nov 12, 2021 | 25.10 | 25.24 | 24.06 | 24.54 | 9,944,225 | -0.46(-1.84%) |
Nov 11, 2021 | 25.83 | 26.43 | 24.88 | 25.00 | 12,142,704 | -1.69(-6.33%) |
Nov 10, 2021 | 29.20 | 25.19 | 26.69 | 33,232,912 | -6.44(-19.44%) | |
Nov 09, 2021 | 34.19 | 34.30 | 31.77 | 33.13 | 10,327,209 | -0.54(-1.60%) |
Nov 08, 2021 | 33.25 | 33.98 | 33.08 | 33.67 | 4,119,101 | +0.85(+2.59%) |
Nov 05, 2021 | 32.84 | 33.22 | 32.01 | 32.82 | 4,549,185 | +0.13(+0.40%) |
Nov 04, 2021 | 34.20 | 35.10 | 32.27 | 32.69 | 7,501,607 | -1.18(-3.48%) |
Nov 03, 2021 | 33.90 | 34.68 | 33.01 | 33.87 | 6,037,850 | +0.11(+0.33%) |
Nov 02, 2021 | 32.90 | 33.90 | 31.84 | 33.76 | 5,596,887 | +0.70(+2.12%) |
Nov 01, 2021 | 30.05 | 33.45 | 31.80 | 33.06 | 13,329,411 | +3.25(+10.90%) |
Oct 29, 2021 | 29.12 | 30.19 | 29.12 | 29.81 | 3,292,740 | +0.33(+1.12%) |
Oct 28, 2021 | 28.40 | 29.87 | 28.24 | 29.48 | 4,294,284 | +1.35(+4.80%) |
Oct 27, 2021 | 29.01 | 29.78 | 28.12 | 28.13 | 3,251,407 | -1.14(-3.89%) |
Oct 26, 2021 | 30.45 | 29.27 | 6,780,668 | -0.82(-2.73%) | ||
Oct 25, 2021 | 28.45 | 30.14 | 28.32 | 30.09 | 3,982,445 | +1.57(+5.50%) |
Oct 22, 2021 | 29.40 | 29.63 | 27.97 | 28.52 | 4,615,337 | -1.40(-4.68%) |
Oct 21, 2021 | 29.55 | 30.58 | 29.34 | 29.92 | 3,447,415 | +0.35(+1.18%) |
Oct 20, 2021 | 29.93 | 30.20 | 29.30 | 29.57 | 3,476,109 | -0.23(-0.77%) |
Oct 19, 2021 | 30.50 | 30.98 | 29.21 | 29.80 | 8,126,460 | -0.11(-0.37%) |
Oct 18, 2021 | 27.65 | 29.95 | 27.59 | 29.91 | 6,421,391 | +1.90(+6.78%) |
Oct 15, 2021 | 28.28 | 28.98 | 27.72 | 28.01 | 5,028,745 | +0.27(+0.97%) |
Oct 14, 2021 | 27.90 | 29.15 | 27.38 | 27.74 | 7,751,090 | +0.50(+1.84%) |
Oct 13, 2021 | 25.99 | 27.54 | 25.91 | 27.24 | 5,045,783 | +1.43(+5.54%) |
Oct 12, 2021 | 25.31 | 25.89 | 24.93 | 25.81 | 3,089,833 | +0.34(+1.33%) |
Oct 11, 2021 | 24.88 | 26.27 | 24.88 | 25.47 | 4,488,618 | +0.35(+1.39%) |
Oct 08, 2021 | 25.00 | 25.53 | 24.64 | 25.12 | 3,483,916 | +0.09(+0.36%) |
Oct 07, 2021 | 24.45 | 25.68 | 24.34 | 25.03 | 4,787,664 | +0.90(+3.73%) |
Oct 06, 2021 | 23.24 | 24.45 | 22.99 | 24.13 | 3,807,275 | +0.59(+2.51%) |
Oct 05, 2021 | 23.40 | 23.79 | 23.01 | 23.54 | 3,127,698 | +0.29(+1.25%) |
Oct 04, 2021 | 24.01 | 24.06 | 22.72 | 23.25 | 4,924,346 | -1.16(-4.75%) |
Oct 01, 2021 | 24.01 | 24.48 | 23.42 | 24.41 | 4,067,315 | +0.45(+1.88%) |
Sep 30, 2021 | 23.00 | 24.62 | 22.81 | 23.96 | 6,016,356 | +1.07(+4.67%) |
Sep 29, 2021 | 24.00 | 24.07 | 22.77 | 22.89 | 5,991,801 | -1.02(-4.27%) |
Sep 28, 2021 | 25.41 | 25.68 | 23.80 | 23.91 | 7,086,327 | -1.84(-7.15%) |
Sep 27, 2021 | 25.18 | 26.16 | 24.76 | 25.75 | 3,448,772 | +0.33(+1.30%) |
Sep 24, 2021 | 25.82 | 25.87 | 25.03 | 25.42 | 4,375,347 | -0.52(-2.00%) |
Sep 23, 2021 | 26.47 | 26.57 | 25.89 | 25.94 | 4,439,971 | -0.22(-0.84%) |
Sep 22, 2021 | 25.36 | 26.23 | 25.30 | 26.16 | 3,948,405 | +0.94(+3.73%) |
Sep 21, 2021 | 26.30 | 26.50 | 25.09 | 25.22 | 5,691,363 | -0.85(-3.26%) |
Sep 20, 2021 | 27.15 | 27.50 | 25.73 | 26.07 | 7,335,170 | -2.21(-7.81%) |
Sep 17, 2021 | 27.90 | 28.37 | 27.15 | 28.28 | 6,583,077 | +0.73(+2.65%) |
Sep 16, 2021 | 27.03 | 27.62 | 26.76 | 27.55 | 3,267,912 | +0.40(+1.47%) |
Sep 15, 2021 | 27.00 | 27.39 | 26.59 | 27.15 | 3,844,414 | -0.06(-0.22%) |
Sep 14, 2021 | 27.59 | 28.03 | 26.43 | 27.21 | 6,569,269 | -0.24(-0.87%) |
Sep 13, 2021 | 30.01 | 30.36 | 27.42 | 27.45 | 9,413,732 | -2.44(-8.16%) |
Sep 10, 2021 | 29.10 | 30.50 | 29.06 | 29.89 | 6,735,715 | +0.79(+2.71%) |
Sep 09, 2021 | 28.00 | 29.67 | 27.96 | 29.10 | 4,258,195 | +0.72(+2.54%) |
Sep 08, 2021 | 30.00 | 30.43 | 28.34 | 28.38 | 6,521,999 | -1.20(-4.06%) |
Sep 07, 2021 | 30.20 | 30.43 | 28.60 | 29.58 | 5,885,723 | -0.39(-1.30%) |
Sep 03, 2021 | 30.66 | 30.89 | 29.55 | 29.97 | 7,411,162 | +0.24(+0.81%) |
Sep 02, 2021 | 29.48 | 30.43 | 29.27 | 29.73 | 5,889,435 | +0.17(+0.58%) |