Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.64 | 27.78 | 26.45 | 26.64 | 7,084,424 | -1.28(-4.58%) |
Nov 29, 2021 | 28.33 | 28.35 | 27.62 | 27.92 | 2,148,868 | -0.33(-1.17%) |
Nov 26, 2021 | 27.69 | 28.40 | 27.63 | 28.25 | 1,346,831 | -0.20(-0.70%) |
Nov 24, 2021 | 28.67 | 28.79 | 28.33 | 28.45 | 1,994,179 | -0.15(-0.52%) |
Nov 23, 2021 | 28.66 | 29.16 | 28.54 | 28.60 | 1,685,123 | -0.07(-0.24%) |
Nov 22, 2021 | 28.22 | 28.92 | 28.17 | 28.67 | 1,954,262 | +0.66(+2.36%) |
Nov 19, 2021 | 28.08 | 28.39 | 27.92 | 28.01 | 2,036,401 | -0.11(-0.39%) |
Nov 18, 2021 | 28.50 | 28.22 | 28.08 | 28.12 | 1,323,578 | -0.32(-1.13%) |
Nov 17, 2021 | 28.84 | 29.09 | 28.37 | 28.44 | 2,149,220 | -0.47(-1.63%) |
Nov 16, 2021 | 29.38 | 29.60 | 28.91 | 28.91 | 1,661,464 | -0.23(-0.79%) |
Nov 15, 2021 | 28.77 | 29.29 | 28.74 | 29.14 | 1,435,718 | +0.40(+1.39%) |
Nov 12, 2021 | 28.46 | 28.84 | 28.39 | 28.74 | 1,529,903 | +0.30(+1.05%) |
Nov 11, 2021 | 27.63 | 28.48 | 27.62 | 28.44 | 1,773,987 | +0.80(+2.89%) |
Nov 10, 2021 | 28.42 | 27.61 | 27.64 | 1,794,230 | -0.80(-2.81%) | |
Nov 09, 2021 | 28.74 | 29.22 | 28.38 | 28.44 | 1,959,482 | -0.37(-1.28%) |
Nov 08, 2021 | 28.41 | 28.88 | 28.29 | 28.81 | 1,912,663 | +0.43(+1.52%) |
Nov 05, 2021 | 28.35 | 28.73 | 27.77 | 28.38 | 1,969,861 | +0.27(+0.96%) |
Nov 04, 2021 | 27.84 | 28.72 | 27.52 | 28.11 | 3,478,194 | -1.31(-4.45%) |
Nov 03, 2021 | 29.09 | 29.61 | 28.92 | 29.42 | 1,892,530 | +0.30(+1.03%) |
Nov 02, 2021 | 29.51 | 29.59 | 28.99 | 29.12 | 2,025,072 | -0.24(-0.82%) |
Nov 01, 2021 | 29.00 | 29.68 | 29.27 | 29.36 | 1,688,263 | +0.52(+1.80%) |
Oct 29, 2021 | 28.82 | 29.00 | 28.57 | 28.84 | 1,786,987 | +0.12(+0.42%) |
Oct 28, 2021 | 28.83 | 28.72 | 2,987,099 | -0.01(-0.03%) | ||
Oct 27, 2021 | 29.41 | 29.44 | 28.70 | 28.73 | 1,674,626 | -0.66(-2.25%) |
Oct 26, 2021 | 29.77 | 29.37 | 29.39 | 1,619,171 | -0.35(-1.18%) | |
Oct 25, 2021 | 29.83 | 29.98 | 29.51 | 29.74 | 1,318,472 | -0.07(-0.23%) |
Oct 22, 2021 | 29.72 | 30.20 | 29.81 | 1,575,326 | +0.16(+0.54%) | |
Oct 21, 2021 | 29.81 | 30.06 | 29.59 | 29.65 | 1,245,489 | -0.30(-1.00%) |
Oct 20, 2021 | 29.73 | 30.49 | 29.73 | 29.95 | 1,731,525 | +0.15(+0.50%) |
Oct 19, 2021 | 29.40 | 29.92 | 29.40 | 29.80 | 1,181,172 | +0.51(+1.74%) |
Oct 18, 2021 | 29.18 | 29.33 | 28.93 | 29.29 | 1,753,274 | -0.07(-0.24%) |
Oct 15, 2021 | 29.72 | 29.91 | 29.34 | 29.36 | 1,135,835 | -0.15(-0.51%) |
Oct 14, 2021 | 29.50 | 29.73 | 28.89 | 29.51 | 1,268,199 | +0.35(+1.20%) |
Oct 13, 2021 | 29.35 | 29.51 | 28.90 | 29.16 | 1,371,989 | -0.28(-0.95%) |
Oct 12, 2021 | 29.56 | 29.79 | 29.19 | 29.44 | 2,034,007 | -0.07(-0.24%) |
Oct 11, 2021 | 29.20 | 30.11 | 29.20 | 29.51 | 1,300,494 | +0.20(+0.68%) |
Oct 08, 2021 | 29.67 | 30.13 | 29.30 | 29.31 | 1,855,936 | -0.32(-1.08%) |
Oct 07, 2021 | 29.86 | 30.05 | 29.57 | 29.63 | 1,398,105 | +0.04(+0.14%) |
Oct 06, 2021 | 29.61 | 29.95 | 29.10 | 29.59 | 2,407,037 | -0.28(-0.94%) |
Oct 05, 2021 | 29.01 | 30.00 | 28.76 | 29.87 | 2,561,571 | +0.98(+3.39%) |
Oct 04, 2021 | 28.81 | 29.83 | 28.81 | 28.89 | 2,552,069 | +0.07(+0.24%) |
Oct 01, 2021 | 29.53 | 29.64 | 28.52 | 28.82 | 2,439,479 | -0.64(-2.17%) |
Sep 30, 2021 | 29.87 | 30.14 | 29.32 | 29.46 | 4,207,873 | -0.26(-0.87%) |
Sep 29, 2021 | 29.71 | 30.26 | 29.33 | 29.72 | 3,961,537 | -0.03(-0.10%) |
Sep 28, 2021 | 30.02 | 30.48 | 29.57 | 29.75 | 4,667,733 | -0.29(-0.97%) |
Sep 27, 2021 | 29.77 | 30.46 | 29.63 | 30.04 | 1,974,987 | +0.32(+1.08%) |
Sep 24, 2021 | 29.41 | 29.89 | 29.41 | 29.72 | 1,978,731 | +0.15(+0.51%) |
Sep 23, 2021 | 28.77 | 29.72 | 28.73 | 29.57 | 2,248,619 | +1.07(+3.75%) |
Sep 22, 2021 | 28.03 | 28.83 | 27.97 | 28.50 | 1,870,037 | +0.82(+2.96%) |
Sep 21, 2021 | 27.90 | 27.96 | 27.38 | 27.68 | 1,962,864 | +0.00(+0.00%) |
Sep 20, 2021 | 28.42 | 28.59 | 27.39 | 27.68 | 2,875,832 | -1.11(-3.86%) |
Sep 17, 2021 | 28.52 | 28.94 | 28.37 | 28.79 | 4,425,711 | +0.25(+0.88%) |
Sep 16, 2021 | 28.69 | 28.69 | 28.20 | 28.54 | 2,780,841 | -0.16(-0.56%) |
Sep 15, 2021 | 28.52 | 28.78 | 28.40 | 28.70 | 2,337,324 | +0.10(+0.35%) |
Sep 14, 2021 | 29.48 | 29.48 | 28.42 | 28.60 | 3,256,370 | -0.09(-0.31%) |
Sep 13, 2021 | 28.80 | 28.94 | 28.49 | 28.69 | 2,727,138 | +0.06(+0.21%) |
Sep 10, 2021 | 29.08 | 29.20 | 27.55 | 28.63 | 2,438,584 | -0.36(-1.24%) |
Sep 09, 2021 | 29.15 | 29.28 | 28.93 | 28.99 | 3,075,613 | -0.28(-0.96%) |
Sep 08, 2021 | 29.59 | 29.61 | 29.05 | 29.27 | 4,164,874 | -0.25(-0.85%) |
Sep 07, 2021 | 28.80 | 29.60 | 28.66 | 29.52 | 2,711,313 | +0.67(+2.32%) |
Sep 03, 2021 | 29.06 | 29.18 | 28.71 | 28.85 | 2,018,077 | -0.37(-1.27%) |
Sep 02, 2021 | 28.61 | 29.28 | 28.48 | 29.22 | 1,984,785 | +0.62(+2.17%) |