Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.57 | 35.71 | 34.85 | 34.95 | 8,560,520 | -0.83(-2.33%) |
Nov 29, 2021 | 36.10 | 36.16 | 35.52 | 35.78 | 3,580,372 | +0.07(+0.21%) |
Nov 26, 2021 | 36.05 | 36.05 | 35.61 | 35.71 | 5,741,644 | -1.05(-2.85%) |
Nov 24, 2021 | 36.31 | 36.76 | 36.27 | 36.75 | 2,130,749 | +0.19(+0.51%) |
Nov 23, 2021 | 36.26 | 36.58 | 36.20 | 36.57 | 1,947,693 | +0.24(+0.67%) |
Nov 22, 2021 | 36.74 | 36.75 | 36.32 | 36.32 | 2,408,594 | -0.37(-1.02%) |
Nov 19, 2021 | 36.88 | 36.95 | 36.68 | 36.70 | 1,983,442 | -0.36(-0.96%) |
Nov 18, 2021 | 37.02 | 37.07 | 37.01 | 37.05 | 3,452,310 | +0.09(+0.25%) |
Nov 17, 2021 | 37.22 | 37.27 | 36.93 | 36.96 | 3,649,484 | -0.27(-0.73%) |
Nov 16, 2021 | 37.33 | 37.44 | 37.22 | 37.23 | 1,209,558 | -0.07(-0.20%) |
Nov 15, 2021 | 37.42 | 37.47 | 37.26 | 37.30 | 2,595,396 | -0.09(-0.25%) |
Nov 12, 2021 | 36.96 | 37.40 | 36.88 | 37.40 | 3,361,506 | +0.50(+1.37%) |
Nov 11, 2021 | 36.94 | 36.98 | 36.85 | 36.89 | 3,068,159 | -0.02(-0.05%) |
Nov 10, 2021 | 37.34 | 36.91 | 6,496,484 | -0.36(-0.95%) | ||
Nov 09, 2021 | 37.26 | 37.31 | 36.96 | 37.27 | 4,638,434 | +0.00(+0.00%) |
Nov 08, 2021 | 37.26 | 37.31 | 37.18 | 37.27 | 2,948,762 | +0.19(+0.50%) |
Nov 05, 2021 | 37.08 | 37.14 | 36.99 | 37.08 | 1,954,640 | +0.20(+0.53%) |
Nov 04, 2021 | 37.01 | 37.01 | 36.72 | 36.88 | 3,516,539 | -0.15(-0.40%) |
Nov 03, 2021 | 36.69 | 37.04 | 36.63 | 37.03 | 1,823,822 | +0.26(+0.71%) |
Nov 02, 2021 | 36.91 | 37.00 | 36.75 | 36.77 | 3,846,411 | -0.29(-0.78%) |
Nov 01, 2021 | 36.69 | 37.07 | 36.83 | 37.06 | 3,722,475 | +0.43(+1.17%) |
Oct 29, 2021 | 36.78 | 36.81 | 36.62 | 36.63 | 3,669,261 | -0.39(-1.06%) |
Oct 28, 2021 | 36.60 | 37.02 | 36.56 | 37.02 | 3,367,283 | +0.56(+1.54%) |
Oct 27, 2021 | 36.71 | 36.81 | 36.46 | 36.46 | 4,524,388 | -0.30(-0.81%) |
Oct 26, 2021 | 37.17 | 36.75 | 36.76 | 3,035,287 | -0.28(-0.76%) | |
Oct 25, 2021 | 36.99 | 37.10 | 36.88 | 37.04 | 4,440,800 | +0.06(+0.15%) |
Oct 22, 2021 | 37.02 | 37.16 | 36.75 | 36.99 | 3,166,904 | +0.06(+0.15%) |
Oct 21, 2021 | 37.01 | 37.11 | 36.88 | 36.93 | 3,669,732 | -0.14(-0.38%) |
Oct 20, 2021 | 36.80 | 37.11 | 36.80 | 37.07 | 3,735,538 | +0.30(+0.81%) |
Oct 19, 2021 | 36.73 | 36.78 | 36.61 | 36.77 | 2,197,627 | +0.26(+0.72%) |
Oct 18, 2021 | 36.31 | 36.54 | 36.26 | 36.51 | 3,375,249 | +0.06(+0.15%) |
Oct 15, 2021 | 36.33 | 36.46 | 36.26 | 36.45 | 3,498,366 | +0.26(+0.72%) |
Oct 14, 2021 | 36.04 | 36.25 | 35.98 | 36.19 | 5,312,138 | +0.51(+1.44%) |
Oct 13, 2021 | 35.31 | 35.68 | 35.23 | 35.68 | 4,018,972 | +0.38(+1.09%) |
Oct 12, 2021 | 35.15 | 35.40 | 35.12 | 35.29 | 6,400,037 | +0.13(+0.37%) |
Oct 11, 2021 | 35.37 | 35.58 | 35.16 | 35.16 | 3,103,457 | -0.09(-0.27%) |
Oct 08, 2021 | 35.14 | 35.34 | 35.10 | 35.26 | 5,170,631 | +0.24(+0.69%) |
Oct 07, 2021 | 34.69 | 35.07 | 34.69 | 35.01 | 3,933,163 | +0.54(+1.57%) |
Oct 06, 2021 | 34.17 | 34.49 | 34.03 | 34.47 | 4,201,626 | -0.03(-0.08%) |
Oct 05, 2021 | 34.38 | 34.63 | 34.26 | 34.50 | 2,729,336 | +0.23(+0.68%) |
Oct 04, 2021 | 34.21 | 34.47 | 34.08 | 34.27 | 2,956,019 | +0.02(+0.05%) |
Oct 01, 2021 | 33.99 | 34.33 | 33.80 | 34.25 | 3,589,876 | +0.31(+0.91%) |
Sep 30, 2021 | 34.09 | 34.28 | 33.86 | 33.94 | 5,041,254 | -0.01(-0.03%) |
Sep 29, 2021 | 34.16 | 34.24 | 33.91 | 33.95 | 2,576,826 | -0.18(-0.52%) |
Sep 28, 2021 | 34.48 | 34.51 | 34.00 | 34.13 | 4,759,778 | -0.65(-1.88%) |
Sep 27, 2021 | 34.60 | 34.83 | 34.56 | 34.78 | 2,190,350 | +0.28(+0.81%) |
Sep 24, 2021 | 34.43 | 34.55 | 34.37 | 34.50 | 1,784,295 | -0.16(-0.46%) |
Sep 23, 2021 | 34.48 | 34.75 | 34.48 | 34.66 | 1,768,327 | +0.43(+1.26%) |
Sep 22, 2021 | 34.02 | 34.51 | 34.02 | 34.23 | 5,419,634 | +0.42(+1.24%) |
Sep 21, 2021 | 33.93 | 34.06 | 33.67 | 33.81 | 3,119,193 | +0.14(+0.42%) |
Sep 20, 2021 | 33.80 | 33.85 | 33.30 | 33.67 | 4,792,789 | -0.70(-2.04%) |
Sep 17, 2021 | 34.77 | 34.77 | 34.33 | 34.37 | 4,223,216 | -0.45(-1.29%) |
Sep 16, 2021 | 34.94 | 34.99 | 34.68 | 34.82 | 9,806,731 | -0.31(-0.88%) |
Sep 15, 2021 | 34.76 | 35.13 | 34.69 | 35.13 | 2,819,484 | +0.47(+1.35%) |
Sep 14, 2021 | 35.10 | 35.10 | 34.62 | 34.66 | 1,917,556 | -0.27(-0.78%) |
Sep 13, 2021 | 35.19 | 35.21 | 34.82 | 34.93 | 3,254,419 | +0.11(+0.32%) |
Sep 10, 2021 | 35.24 | 35.31 | 34.82 | 34.82 | 1,501,372 | -0.24(-0.69%) |
Sep 09, 2021 | 35.00 | 35.21 | 34.95 | 35.06 | 1,631,548 | +0.07(+0.21%) |
Sep 08, 2021 | 35.17 | 35.32 | 34.97 | 34.99 | 1,832,348 | -0.22(-0.64%) |
Sep 07, 2021 | 35.53 | 35.59 | 35.21 | 35.21 | 1,460,343 | -0.41(-1.15%) |
Sep 03, 2021 | 35.50 | 35.70 | 35.44 | 35.62 | 1,493,241 | +0.07(+0.21%) |
Sep 02, 2021 | 35.28 | 35.55 | 35.23 | 35.55 | 1,691,315 | +0.41(+1.17%) |