Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.88 | 34.92 | 33.87 | 34.15 | 16,213,426 | -0.93(-2.66%) |
Nov 29, 2021 | 34.80 | 35.20 | 34.60 | 35.08 | 6,577,771 | +0.48(+1.38%) |
Nov 26, 2021 | 35.17 | 35.18 | 34.52 | 34.60 | 4,651,056 | -0.70(-1.98%) |
Nov 24, 2021 | 35.19 | 35.40 | 34.97 | 35.30 | 4,540,046 | +0.08(+0.24%) |
Nov 23, 2021 | 34.83 | 35.29 | 34.83 | 35.22 | 5,454,157 | +0.50(+1.44%) |
Nov 22, 2021 | 34.72 | 35.36 | 34.67 | 34.72 | 6,882,441 | +0.00(+0.00%) |
Nov 19, 2021 | 34.69 | 34.84 | 34.47 | 34.72 | 6,726,885 | +0.05(+0.13%) |
Nov 18, 2021 | 34.62 | 34.71 | 34.66 | 34.67 | 6,876,317 | -0.03(-0.07%) |
Nov 17, 2021 | 35.06 | 35.15 | 34.54 | 34.70 | 10,307,545 | -0.43(-1.24%) |
Nov 16, 2021 | 35.48 | 35.53 | 35.09 | 35.13 | 5,226,080 | -0.34(-0.95%) |
Nov 15, 2021 | 35.26 | 35.48 | 34.99 | 35.47 | 5,291,426 | +0.24(+0.68%) |
Nov 12, 2021 | 35.17 | 35.47 | 35.08 | 35.23 | 8,746,761 | +0.05(+0.15%) |
Nov 11, 2021 | 34.98 | 35.20 | 34.73 | 35.18 | 7,233,420 | +0.16(+0.46%) |
Nov 10, 2021 | 34.75 | 35.05 | 35.02 | 5,705,887 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.24 | 34.86 | 34.16 | 34.78 | 8,650,245 | +0.62(+1.83%) |
Nov 08, 2021 | 34.80 | 34.88 | 33.84 | 34.16 | 7,868,612 | -0.66(-1.88%) |
Nov 05, 2021 | 34.84 | 35.14 | 34.77 | 34.82 | 7,258,510 | +0.02(+0.06%) |
Nov 04, 2021 | 34.74 | 34.84 | 34.40 | 34.80 | 9,745,187 | +0.04(+0.11%) |
Nov 03, 2021 | 34.75 | 35.18 | 34.37 | 34.76 | 7,955,165 | +0.20(+0.58%) |
Nov 02, 2021 | 34.69 | 34.84 | 34.35 | 34.56 | 9,132,339 | -0.10(-0.28%) |
Nov 01, 2021 | 34.10 | 34.75 | 34.26 | 34.66 | 9,033,500 | +0.45(+1.32%) |
Oct 29, 2021 | 33.87 | 34.21 | 10,344,568 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.44 | 33.95 | 33.92 | 8,111,485 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.36 | 33.56 | 33.14 | 33.43 | 6,636,525 | -0.03(-0.08%) |
Oct 26, 2021 | 33.31 | 33.45 | 5,805,623 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.94 | 33.33 | 32.86 | 33.18 | 5,246,073 | +0.18(+0.55%) |
Oct 22, 2021 | 32.95 | 33.13 | 33.00 | 5,323,675 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.72 | 32.96 | 32.67 | 32.84 | 4,745,746 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.97 | 32.33 | 32.93 | 6,638,595 | +0.57(+1.77%) |
Oct 19, 2021 | 32.23 | 32.40 | 32.08 | 32.36 | 5,321,801 | +0.28(+0.86%) |
Oct 18, 2021 | 31.79 | 32.12 | 31.62 | 32.08 | 5,834,802 | +0.05(+0.16%) |
Oct 15, 2021 | 32.30 | 32.58 | 32.01 | 32.03 | 8,992,645 | -0.21(-0.64%) |
Oct 14, 2021 | 31.68 | 32.30 | 31.59 | 32.24 | 9,660,131 | +0.68(+2.14%) |
Oct 13, 2021 | 31.13 | 31.59 | 30.98 | 31.56 | 8,321,670 | +0.51(+1.64%) |
Oct 12, 2021 | 30.69 | 31.16 | 30.59 | 31.05 | 6,887,038 | +0.46(+1.51%) |
Oct 11, 2021 | 31.13 | 31.13 | 30.55 | 30.59 | 4,867,952 | -0.50(-1.61%) |
Oct 08, 2021 | 31.32 | 31.45 | 31.05 | 31.09 | 5,180,545 | -0.23(-0.74%) |
Oct 07, 2021 | 31.65 | 31.72 | 31.24 | 31.32 | 7,699,936 | -0.26(-0.81%) |
Oct 06, 2021 | 30.93 | 31.59 | 30.72 | 31.58 | 7,812,845 | +0.50(+1.59%) |
Oct 05, 2021 | 31.20 | 31.44 | 30.85 | 31.09 | 9,266,717 | +0.00(+0.00%) |
Oct 04, 2021 | 30.69 | 31.15 | 30.59 | 31.09 | 11,966,446 | +0.35(+1.15%) |
Oct 01, 2021 | 31.14 | 31.32 | 30.69 | 30.73 | 8,816,142 | -0.35(-1.14%) |
Sep 30, 2021 | 31.28 | 31.43 | 30.89 | 31.09 | 10,758,026 | -0.19(-0.60%) |
Sep 29, 2021 | 31.04 | 31.46 | 30.92 | 31.27 | 8,751,353 | +0.28(+0.89%) |
Sep 28, 2021 | 31.25 | 31.43 | 30.95 | 31.00 | 8,295,155 | -0.44(-1.41%) |
Sep 27, 2021 | 31.70 | 32.03 | 31.40 | 31.44 | 7,115,491 | -0.23(-0.71%) |
Sep 24, 2021 | 31.79 | 32.06 | 31.57 | 31.67 | 6,053,863 | -0.26(-0.83%) |
Sep 23, 2021 | 31.76 | 32.32 | 31.62 | 31.93 | 6,351,284 | +0.17(+0.55%) |
Sep 22, 2021 | 31.70 | 31.95 | 31.44 | 31.76 | 7,753,522 | +0.23(+0.73%) |
Sep 21, 2021 | 31.97 | 32.03 | 31.50 | 31.52 | 7,564,317 | -0.44(-1.39%) |
Sep 20, 2021 | 32.00 | 32.27 | 31.54 | 31.97 | 9,623,968 | -0.10(-0.30%) |
Sep 17, 2021 | 32.28 | 32.65 | 31.86 | 32.06 | 20,597,814 | -0.21(-0.64%) |
Sep 16, 2021 | 32.59 | 32.62 | 32.24 | 32.27 | 9,093,235 | -0.43(-1.32%) |
Sep 15, 2021 | 32.40 | 32.76 | 32.18 | 32.70 | 12,067,463 | +0.30(+0.93%) |
Sep 14, 2021 | 32.78 | 32.78 | 32.29 | 32.40 | 9,153,104 | -0.12(-0.36%) |
Sep 13, 2021 | 32.42 | 32.79 | 32.29 | 32.51 | 10,050,763 | +0.42(+1.30%) |
Sep 10, 2021 | 32.39 | 32.50 | 32.07 | 32.10 | 9,113,816 | -0.21(-0.66%) |
Sep 09, 2021 | 32.24 | 32.55 | 32.14 | 32.31 | 7,525,563 | -0.08(-0.24%) |
Sep 08, 2021 | 31.85 | 32.55 | 31.72 | 32.39 | 8,247,250 | +0.55(+1.72%) |
Sep 07, 2021 | 31.96 | 32.10 | 31.76 | 31.84 | 7,619,897 | -0.20(-0.62%) |
Sep 03, 2021 | 32.01 | 32.28 | 31.82 | 32.04 | 5,497,392 | -0.18(-0.56%) |
Sep 02, 2021 | 31.92 | 32.37 | 31.87 | 32.22 | 7,863,860 | +0.32(+1.01%) |