Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.18 | 34.68 | 32.65 | 32.74 | 8,025,981 | -1.73(-5.02%) |
Nov 29, 2021 | 34.36 | 34.60 | 33.63 | 34.47 | 5,077,827 | +0.68(+2.01%) |
Nov 26, 2021 | 33.58 | 33.92 | 33.19 | 33.79 | 4,044,776 | -0.99(-2.83%) |
Nov 24, 2021 | 34.73 | 35.10 | 34.48 | 34.78 | 3,285,496 | -0.38(-1.09%) |
Nov 23, 2021 | 35.08 | 35.40 | 34.44 | 35.16 | 3,112,056 | +0.33(+0.93%) |
Nov 22, 2021 | 35.02 | 35.27 | 34.65 | 34.84 | 3,509,516 | +0.15(+0.44%) |
Nov 19, 2021 | 34.90 | 35.01 | 34.31 | 34.68 | 6,237,053 | -0.55(-1.55%) |
Nov 18, 2021 | 35.15 | 35.41 | 35.22 | 35.23 | 3,913,303 | +0.41(+1.18%) |
Nov 17, 2021 | 35.69 | 35.96 | 34.76 | 34.82 | 5,879,615 | -0.68(-1.91%) |
Nov 16, 2021 | 36.36 | 36.44 | 35.32 | 35.50 | 7,611,083 | -0.76(-2.09%) |
Nov 15, 2021 | 35.83 | 36.80 | 35.47 | 36.25 | 5,203,712 | +0.48(+1.34%) |
Nov 12, 2021 | 35.21 | 36.00 | 35.02 | 35.77 | 4,422,588 | +0.55(+1.58%) |
Nov 11, 2021 | 35.01 | 35.73 | 34.83 | 35.22 | 5,253,541 | +0.70(+2.02%) |
Nov 10, 2021 | 35.78 | 34.52 | 7,212,879 | -1.37(-3.81%) | ||
Nov 09, 2021 | 36.23 | 36.60 | 35.26 | 35.89 | 8,706,478 | -0.20(-0.56%) |
Nov 08, 2021 | 35.87 | 36.75 | 35.85 | 36.09 | 14,916,865 | +0.35(+0.99%) |
Nov 05, 2021 | 35.40 | 35.81 | 34.99 | 35.73 | 23,078,022 | -1.39(-3.74%) |
Nov 04, 2021 | 37.66 | 38.16 | 36.75 | 37.12 | 4,761,533 | -0.65(-1.72%) |
Nov 03, 2021 | 36.07 | 38.05 | 35.50 | 37.77 | 6,705,708 | +1.76(+4.89%) |
Nov 02, 2021 | 38.08 | 38.34 | 35.02 | 36.01 | 15,241,537 | -3.65(-9.21%) |
Nov 01, 2021 | 39.47 | 40.20 | 38.85 | 39.67 | 6,943,469 | -0.11(-0.26%) |
Oct 29, 2021 | 39.80 | 40.13 | 39.39 | 39.77 | 3,704,161 | -0.29(-0.72%) |
Oct 28, 2021 | 39.58 | 40.21 | 39.48 | 40.06 | 3,756,151 | +0.68(+1.73%) |
Oct 27, 2021 | 39.70 | 39.97 | 38.67 | 39.38 | 5,353,062 | -0.68(-1.70%) |
Oct 26, 2021 | 40.52 | 40.06 | 3,187,136 | -0.54(-1.32%) | ||
Oct 25, 2021 | 40.68 | 41.09 | 40.38 | 40.59 | 2,930,680 | +0.40(+1.00%) |
Oct 22, 2021 | 40.56 | 41.13 | 39.87 | 40.19 | 2,772,833 | -0.15(-0.38%) |
Oct 21, 2021 | 40.13 | 40.43 | 39.48 | 40.35 | 4,109,703 | -0.29(-0.71%) |
Oct 20, 2021 | 39.92 | 41.35 | 39.62 | 40.63 | 6,135,246 | +0.62(+1.55%) |
Oct 19, 2021 | 40.18 | 40.22 | 39.50 | 40.01 | 2,665,417 | -0.05(-0.12%) |
Oct 18, 2021 | 39.26 | 40.11 | 39.11 | 40.06 | 3,374,788 | +0.38(+0.96%) |
Oct 15, 2021 | 39.94 | 40.03 | 39.30 | 39.68 | 3,874,870 | +0.08(+0.19%) |
Oct 14, 2021 | 39.52 | 40.13 | 39.26 | 39.60 | 4,182,745 | +0.63(+1.62%) |
Oct 13, 2021 | 39.94 | 40.02 | 38.93 | 38.97 | 5,805,548 | -0.69(-1.74%) |
Oct 12, 2021 | 39.76 | 40.39 | 39.28 | 39.66 | 5,251,787 | -0.45(-1.12%) |
Oct 11, 2021 | 39.23 | 40.34 | 39.17 | 40.11 | 6,308,344 | +1.45(+3.76%) |
Oct 08, 2021 | 38.06 | 38.81 | 37.58 | 38.65 | 5,318,759 | +0.82(+2.18%) |
Oct 07, 2021 | 37.23 | 38.22 | 37.05 | 37.83 | 4,514,908 | +1.13(+3.08%) |
Oct 06, 2021 | 36.38 | 36.83 | 35.49 | 36.70 | 4,464,469 | -0.15(-0.42%) |
Oct 05, 2021 | 36.64 | 37.09 | 36.00 | 36.85 | 4,996,466 | +0.24(+0.65%) |
Oct 04, 2021 | 36.42 | 37.26 | 36.03 | 36.61 | 5,736,026 | +0.45(+1.24%) |
Oct 01, 2021 | 34.48 | 36.35 | 34.48 | 36.17 | 4,999,528 | +1.99(+5.82%) |
Sep 30, 2021 | 35.04 | 35.31 | 34.11 | 34.17 | 3,666,164 | -0.74(-2.11%) |
Sep 29, 2021 | 35.11 | 35.11 | 34.47 | 34.91 | 2,807,412 | -0.07(-0.19%) |
Sep 28, 2021 | 35.16 | 35.62 | 34.81 | 34.98 | 4,830,752 | -0.27(-0.76%) |
Sep 27, 2021 | 34.72 | 35.89 | 34.72 | 35.25 | 5,583,861 | +0.94(+2.73%) |
Sep 24, 2021 | 33.34 | 34.77 | 33.26 | 34.31 | 4,880,324 | +0.85(+2.55%) |
Sep 23, 2021 | 32.28 | 33.52 | 32.20 | 33.46 | 5,153,325 | +1.71(+5.39%) |
Sep 22, 2021 | 31.13 | 32.07 | 30.99 | 31.74 | 3,911,787 | +0.73(+2.34%) |
Sep 21, 2021 | 31.25 | 31.40 | 30.47 | 31.02 | 2,929,145 | +0.25(+0.81%) |
Sep 20, 2021 | 30.67 | 31.07 | 30.10 | 30.77 | 4,555,353 | -1.39(-4.31%) |
Sep 17, 2021 | 32.06 | 32.32 | 31.26 | 32.16 | 5,295,796 | -0.13(-0.41%) |
Sep 16, 2021 | 32.12 | 32.67 | 31.73 | 32.29 | 3,075,657 | +0.11(+0.33%) |
Sep 15, 2021 | 30.99 | 32.24 | 30.87 | 32.19 | 3,715,690 | +1.53(+4.99%) |
Sep 14, 2021 | 31.09 | 31.44 | 30.45 | 30.65 | 3,735,807 | -0.09(-0.28%) |
Sep 13, 2021 | 30.95 | 31.02 | 30.29 | 30.74 | 3,065,769 | +0.33(+1.10%) |
Sep 10, 2021 | 30.52 | 30.92 | 30.29 | 30.41 | 2,963,494 | +0.20(+0.67%) |
Sep 09, 2021 | 29.51 | 30.48 | 29.26 | 30.20 | 1,985,764 | +0.42(+1.41%) |
Sep 08, 2021 | 30.72 | 30.86 | 29.53 | 29.78 | 2,289,665 | -0.98(-3.17%) |
Sep 07, 2021 | 30.47 | 31.21 | 30.27 | 30.76 | 3,474,481 | +0.00(+0.00%) |
Sep 03, 2021 | 31.11 | 31.46 | 30.62 | 30.76 | 3,040,205 | -0.27(-0.86%) |
Sep 02, 2021 | 29.90 | 31.13 | 29.80 | 31.03 | 4,348,868 | +0.59(+1.95%) |