Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.99 | 34.99 | 33.96 | 33.99 | 7,354,524 | -1.25(-3.56%) |
Nov 29, 2021 | 34.48 | 35.31 | 34.48 | 35.25 | 4,631,615 | +1.03(+3.01%) |
Nov 26, 2021 | 34.71 | 34.88 | 34.11 | 34.22 | 2,907,165 | -0.90(-2.57%) |
Nov 24, 2021 | 35.17 | 35.24 | 34.95 | 35.12 | 1,558,048 | -0.03(-0.08%) |
Nov 23, 2021 | 35.04 | 35.26 | 34.79 | 35.15 | 1,924,963 | +0.19(+0.54%) |
Nov 22, 2021 | 34.78 | 35.25 | 34.71 | 34.96 | 3,365,477 | +0.18(+0.52%) |
Nov 19, 2021 | 34.87 | 34.96 | 34.29 | 34.78 | 3,443,694 | -0.07(-0.21%) |
Nov 18, 2021 | 35.20 | 34.88 | 34.81 | 34.85 | 3,101,460 | -0.42(-1.20%) |
Nov 17, 2021 | 35.70 | 35.71 | 34.90 | 35.28 | 3,635,444 | -0.45(-1.26%) |
Nov 16, 2021 | 35.64 | 35.90 | 35.56 | 35.73 | 4,541,690 | +0.12(+0.33%) |
Nov 15, 2021 | 35.37 | 35.62 | 35.20 | 35.61 | 2,508,639 | +0.41(+1.15%) |
Nov 12, 2021 | 35.23 | 35.25 | 34.84 | 35.20 | 4,678,306 | -0.03(-0.08%) |
Nov 11, 2021 | 35.02 | 35.27 | 34.82 | 35.23 | 2,134,785 | +0.06(+0.18%) |
Nov 10, 2021 | 34.55 | 35.17 | 4,456,205 | +0.60(+1.72%) | ||
Nov 09, 2021 | 34.83 | 34.99 | 34.20 | 34.57 | 4,364,664 | -0.19(-0.55%) |
Nov 08, 2021 | 35.76 | 35.86 | 34.64 | 34.76 | 6,638,257 | -0.51(-1.43%) |
Nov 05, 2021 | 35.29 | 35.48 | 35.17 | 35.27 | 2,809,538 | +0.14(+0.41%) |
Nov 04, 2021 | 35.06 | 35.34 | 34.87 | 35.12 | 3,538,924 | +0.05(+0.13%) |
Nov 03, 2021 | 35.01 | 35.24 | 34.94 | 35.08 | 3,933,511 | -0.04(-0.13%) |
Nov 02, 2021 | 35.57 | 35.59 | 34.65 | 35.12 | 5,776,553 | +0.45(+1.29%) |
Nov 01, 2021 | 34.49 | 34.71 | 34.33 | 34.68 | 2,884,486 | +0.24(+0.70%) |
Oct 29, 2021 | 33.62 | 35.50 | 33.62 | 34.43 | 6,528,720 | +0.56(+1.66%) |
Oct 28, 2021 | 33.62 | 33.91 | 33.57 | 33.87 | 2,794,574 | +0.28(+0.82%) |
Oct 27, 2021 | 33.76 | 33.82 | 33.34 | 33.59 | 2,551,202 | -0.10(-0.29%) |
Oct 26, 2021 | 33.45 | 33.69 | 3,741,715 | +0.29(+0.88%) | ||
Oct 25, 2021 | 33.80 | 33.80 | 33.26 | 33.40 | 4,742,551 | -0.34(-1.01%) |
Oct 22, 2021 | 33.28 | 33.81 | 33.27 | 33.74 | 3,182,324 | +0.46(+1.40%) |
Oct 21, 2021 | 33.26 | 33.59 | 33.13 | 33.27 | 5,512,438 | -0.09(-0.27%) |
Oct 20, 2021 | 33.07 | 33.49 | 33.07 | 33.36 | 2,870,229 | +0.41(+1.25%) |
Oct 19, 2021 | 32.51 | 33.06 | 32.41 | 32.95 | 2,865,202 | +0.63(+1.94%) |
Oct 18, 2021 | 32.59 | 32.67 | 32.12 | 32.33 | 4,307,936 | -0.40(-1.23%) |
Oct 15, 2021 | 32.67 | 32.83 | 32.50 | 32.73 | 3,478,015 | +0.09(+0.27%) |
Oct 14, 2021 | 31.93 | 32.66 | 31.93 | 32.64 | 3,635,191 | +0.79(+2.47%) |
Oct 13, 2021 | 31.79 | 32.05 | 31.66 | 31.85 | 3,033,990 | -0.06(-0.20%) |
Oct 12, 2021 | 32.12 | 32.16 | 31.78 | 31.91 | 3,892,647 | -0.05(-0.17%) |
Oct 11, 2021 | 32.19 | 32.40 | 31.86 | 31.97 | 4,284,146 | -0.40(-1.24%) |
Oct 08, 2021 | 32.46 | 32.63 | 32.34 | 32.37 | 1,903,838 | -0.19(-0.58%) |
Oct 07, 2021 | 32.82 | 33.04 | 32.48 | 32.56 | 2,883,076 | -0.22(-0.68%) |
Oct 06, 2021 | 32.23 | 32.83 | 31.99 | 32.78 | 2,783,040 | +0.41(+1.27%) |
Oct 05, 2021 | 32.31 | 32.54 | 32.20 | 32.37 | 2,455,301 | +0.19(+0.58%) |
Oct 04, 2021 | 32.03 | 32.31 | 31.90 | 32.18 | 4,788,882 | +0.14(+0.45%) |
Oct 01, 2021 | 32.06 | 32.38 | 31.91 | 32.04 | 2,777,921 | +0.21(+0.65%) |
Sep 30, 2021 | 32.47 | 32.50 | 31.82 | 31.83 | 3,781,825 | -0.61(-1.87%) |
Sep 29, 2021 | 32.58 | 32.88 | 32.39 | 32.44 | 4,324,006 | -0.12(-0.36%) |
Sep 28, 2021 | 32.84 | 32.94 | 32.51 | 32.56 | 2,743,127 | -0.26(-0.79%) |
Sep 27, 2021 | 32.92 | 33.41 | 32.78 | 32.82 | 2,299,459 | -0.10(-0.30%) |
Sep 24, 2021 | 32.88 | 33.10 | 32.83 | 32.92 | 1,968,444 | +0.07(+0.22%) |
Sep 23, 2021 | 33.08 | 33.32 | 32.77 | 32.84 | 3,015,418 | -0.10(-0.30%) |
Sep 22, 2021 | 32.97 | 33.09 | 32.71 | 32.94 | 2,322,942 | +0.19(+0.57%) |
Sep 21, 2021 | 32.74 | 33.16 | 32.66 | 32.75 | 2,837,279 | +0.12(+0.36%) |
Sep 20, 2021 | 32.69 | 33.00 | 32.27 | 32.64 | 4,596,344 | -0.19(-0.57%) |
Sep 17, 2021 | 33.34 | 33.78 | 32.73 | 32.83 | 7,716,205 | -0.52(-1.55%) |
Sep 16, 2021 | 33.81 | 33.94 | 33.34 | 33.34 | 1,842,302 | -0.44(-1.30%) |
Sep 15, 2021 | 33.36 | 33.98 | 33.29 | 33.78 | 3,650,262 | +0.31(+0.93%) |
Sep 14, 2021 | 33.65 | 33.91 | 33.35 | 33.47 | 3,992,577 | +0.02(+0.05%) |
Sep 13, 2021 | 33.91 | 33.98 | 33.23 | 33.45 | 3,270,572 | -0.23(-0.69%) |
Sep 10, 2021 | 34.26 | 34.29 | 33.67 | 33.68 | 2,418,609 | -0.61(-1.77%) |
Sep 09, 2021 | 34.67 | 34.80 | 34.27 | 34.29 | 2,504,122 | -0.51(-1.46%) |
Sep 08, 2021 | 34.34 | 34.88 | 34.23 | 34.80 | 3,222,768 | +0.42(+1.22%) |
Sep 07, 2021 | 35.34 | 35.34 | 34.31 | 34.38 | 4,178,825 | -1.00(-2.83%) |
Sep 03, 2021 | 35.52 | 35.58 | 35.27 | 35.38 | 3,333,771 | -0.29(-0.83%) |
Sep 02, 2021 | 35.30 | 35.69 | 35.24 | 35.68 | 2,509,730 | +0.44(+1.24%) |