Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.13 | 34.57 | 33.45 | 33.53 | 24,155,364 | -0.93(-2.70%) |
Nov 29, 2021 | 34.80 | 35.06 | 34.42 | 34.46 | 14,303,669 | +0.14(+0.40%) |
Nov 26, 2021 | 34.40 | 34.54 | 33.54 | 34.32 | 11,817,687 | -0.66(-1.88%) |
Nov 24, 2021 | 35.01 | 35.23 | 34.83 | 34.97 | 17,145,952 | -0.22(-0.63%) |
Nov 23, 2021 | 34.74 | 35.28 | 34.63 | 35.20 | 16,898,078 | +0.41(+1.19%) |
Nov 22, 2021 | 34.91 | 35.23 | 34.76 | 34.78 | 10,389,845 | -0.03(-0.08%) |
Nov 19, 2021 | 34.90 | 35.03 | 34.53 | 34.81 | 11,279,618 | -0.13(-0.36%) |
Nov 18, 2021 | 34.12 | 35.15 | 34.88 | 34.94 | 18,155,448 | +0.65(+1.89%) |
Nov 17, 2021 | 33.88 | 34.36 | 33.71 | 34.29 | 12,368,026 | +0.38(+1.11%) |
Nov 16, 2021 | 34.11 | 34.30 | 33.86 | 33.91 | 9,320,385 | -0.04(-0.11%) |
Nov 15, 2021 | 34.06 | 34.20 | 33.92 | 33.95 | 13,528,549 | -0.04(-0.11%) |
Nov 12, 2021 | 33.99 | 34.28 | 33.82 | 33.99 | 7,616,477 | +0.11(+0.31%) |
Nov 11, 2021 | 34.16 | 34.25 | 33.72 | 33.88 | 8,405,665 | -0.34(-0.99%) |
Nov 10, 2021 | 34.34 | 34.22 | 9,249,104 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.12 | 34.34 | 33.91 | 34.29 | 11,245,301 | +0.07(+0.20%) |
Nov 08, 2021 | 34.41 | 34.50 | 34.06 | 34.22 | 11,280,388 | +0.06(+0.17%) |
Nov 05, 2021 | 34.49 | 34.67 | 34.14 | 34.16 | 9,357,510 | -0.02(-0.06%) |
Nov 04, 2021 | 34.24 | 34.49 | 34.05 | 34.18 | 10,051,122 | -0.24(-0.70%) |
Nov 03, 2021 | 34.48 | 34.52 | 34.03 | 34.42 | 8,705,186 | -0.01(-0.03%) |
Nov 02, 2021 | 34.50 | 34.57 | 34.16 | 34.43 | 12,522,103 | +0.00(+0.00%) |
Nov 01, 2021 | 34.87 | 34.70 | 34.21 | 34.43 | 11,376,420 | -0.46(-1.33%) |
Oct 29, 2021 | 34.75 | 35.17 | 34.66 | 34.90 | 10,314,376 | -0.07(-0.19%) |
Oct 28, 2021 | 34.59 | 35.02 | 34.59 | 34.96 | 9,322,803 | +0.37(+1.06%) |
Oct 27, 2021 | 34.73 | 35.00 | 34.43 | 34.60 | 11,240,133 | +0.16(+0.48%) |
Oct 26, 2021 | 34.53 | 34.43 | 10,986,495 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.33 | 34.47 | 12,090,095 | +0.30(+0.88%) | ||
Oct 22, 2021 | 33.88 | 34.40 | 34.17 | 15,466,649 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.09 | 34.63 | 33.72 | 33.78 | 22,480,008 | +0.53(+1.60%) |
Oct 20, 2021 | 32.92 | 33.33 | 32.67 | 33.25 | 14,644,517 | +0.34(+1.03%) |
Oct 19, 2021 | 33.13 | 33.22 | 32.75 | 32.91 | 10,647,104 | -0.12(-0.35%) |
Oct 18, 2021 | 32.79 | 33.13 | 32.61 | 33.02 | 11,311,336 | +0.07(+0.21%) |
Oct 15, 2021 | 32.42 | 33.21 | 32.39 | 32.96 | 21,284,406 | +0.70(+2.18%) |
Oct 14, 2021 | 31.67 | 32.26 | 31.64 | 32.25 | 11,407,075 | +0.82(+2.61%) |
Oct 13, 2021 | 31.13 | 31.56 | 30.85 | 31.43 | 8,654,137 | +0.43(+1.40%) |
Oct 12, 2021 | 31.41 | 31.42 | 30.92 | 31.00 | 7,741,408 | -0.36(-1.14%) |
Oct 11, 2021 | 31.56 | 31.82 | 31.35 | 31.36 | 9,036,365 | -0.21(-0.66%) |
Oct 08, 2021 | 31.06 | 31.65 | 30.97 | 31.56 | 10,231,781 | +0.52(+1.66%) |
Oct 07, 2021 | 31.65 | 31.69 | 30.99 | 31.05 | 12,379,695 | -0.35(-1.11%) |
Oct 06, 2021 | 30.07 | 31.44 | 30.06 | 31.39 | 18,214,988 | +1.07(+3.53%) |
Oct 05, 2021 | 29.36 | 30.55 | 29.36 | 30.32 | 16,818,128 | +0.89(+3.02%) |
Oct 04, 2021 | 29.31 | 29.76 | 29.21 | 29.44 | 17,260,034 | +0.16(+0.56%) |
Oct 01, 2021 | 28.73 | 29.48 | 28.73 | 29.27 | 12,802,909 | +0.58(+2.02%) |
Sep 30, 2021 | 29.40 | 29.47 | 28.67 | 28.69 | 10,780,648 | -0.60(-2.04%) |
Sep 29, 2021 | 29.34 | 29.54 | 29.17 | 29.29 | 11,987,946 | -0.14(-0.46%) |
Sep 28, 2021 | 29.46 | 29.58 | 29.11 | 29.43 | 17,103,378 | -0.06(-0.20%) |
Sep 27, 2021 | 29.27 | 29.73 | 29.19 | 29.48 | 10,586,576 | +0.14(+0.46%) |
Sep 24, 2021 | 29.05 | 29.61 | 29.00 | 29.35 | 10,500,897 | +0.20(+0.70%) |
Sep 23, 2021 | 28.82 | 29.33 | 28.82 | 29.15 | 9,821,442 | +0.34(+1.17%) |
Sep 22, 2021 | 28.82 | 29.10 | 28.76 | 28.81 | 9,136,516 | +0.14(+0.50%) |
Sep 21, 2021 | 29.04 | 29.27 | 28.57 | 28.66 | 10,591,941 | -0.06(-0.20%) |
Sep 20, 2021 | 28.85 | 28.93 | 28.45 | 28.72 | 16,324,925 | -0.52(-1.78%) |
Sep 17, 2021 | 29.74 | 29.91 | 29.14 | 29.24 | 24,893,978 | -0.59(-1.97%) |
Sep 16, 2021 | 29.90 | 29.97 | 29.65 | 29.83 | 13,063,601 | +0.07(+0.23%) |
Sep 15, 2021 | 29.60 | 29.92 | 29.46 | 29.76 | 12,304,585 | +0.34(+1.15%) |
Sep 14, 2021 | 29.87 | 29.87 | 29.36 | 29.43 | 10,315,324 | -0.40(-1.33%) |
Sep 13, 2021 | 30.13 | 30.17 | 29.58 | 29.82 | 13,426,603 | -0.04(-0.13%) |
Sep 10, 2021 | 30.20 | 30.20 | 29.83 | 29.86 | 9,671,574 | -0.39(-1.28%) |
Sep 09, 2021 | 30.58 | 30.60 | 30.12 | 30.25 | 8,336,316 | -0.33(-1.07%) |
Sep 08, 2021 | 30.34 | 30.64 | 30.17 | 30.57 | 10,589,221 | +0.17(+0.57%) |
Sep 07, 2021 | 30.76 | 30.87 | 30.36 | 30.40 | 11,574,711 | -0.47(-1.53%) |
Sep 03, 2021 | 31.29 | 31.40 | 30.82 | 30.87 | 10,082,945 | -0.56(-1.78%) |
Sep 02, 2021 | 31.47 | 31.62 | 31.28 | 31.43 | 11,534,242 | +0.04(+0.12%) |