Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.72 | 34.12 | 32.77 | 33.06 | 1,728,181 | -0.93(-2.74%) |
Nov 29, 2021 | 34.49 | 34.49 | 33.90 | 34.00 | 1,218,780 | -0.17(-0.51%) |
Nov 26, 2021 | 34.19 | 34.36 | 33.57 | 34.17 | 818,112 | -0.62(-1.79%) |
Nov 24, 2021 | 34.96 | 35.01 | 34.62 | 34.79 | 571,045 | -0.43(-1.23%) |
Nov 23, 2021 | 35.39 | 35.50 | 35.05 | 35.22 | 642,893 | +0.00(+0.00%) |
Nov 22, 2021 | 35.28 | 35.46 | 34.89 | 35.22 | 966,217 | +0.04(+0.11%) |
Nov 19, 2021 | 35.71 | 35.84 | 35.03 | 35.19 | 1,071,957 | -0.62(-1.74%) |
Nov 18, 2021 | 36.14 | 35.83 | 35.53 | 35.81 | 1,203,000 | -0.31(-0.85%) |
Nov 17, 2021 | 35.99 | 36.16 | 35.69 | 36.12 | 1,035,846 | -0.03(-0.08%) |
Nov 16, 2021 | 36.34 | 36.40 | 36.05 | 36.15 | 843,446 | -0.05(-0.13%) |
Nov 15, 2021 | 36.07 | 36.32 | 35.94 | 36.19 | 841,684 | +0.16(+0.45%) |
Nov 12, 2021 | 35.65 | 36.32 | 35.45 | 36.03 | 1,204,590 | +0.58(+1.63%) |
Nov 11, 2021 | 35.37 | 35.48 | 35.04 | 35.46 | 1,008,266 | +0.14(+0.41%) |
Nov 10, 2021 | 35.10 | 35.31 | 1,365,333 | +0.04(+0.11%) | ||
Nov 09, 2021 | 35.29 | 35.52 | 35.10 | 35.27 | 994,769 | +0.06(+0.16%) |
Nov 08, 2021 | 35.46 | 35.70 | 34.92 | 35.22 | 1,262,523 | -0.19(-0.54%) |
Nov 05, 2021 | 35.32 | 35.80 | 35.18 | 35.41 | 1,724,305 | +0.28(+0.79%) |
Nov 04, 2021 | 35.20 | 35.48 | 34.98 | 35.13 | 1,235,949 | +0.03(+0.08%) |
Nov 03, 2021 | 34.29 | 35.24 | 34.22 | 35.10 | 994,680 | +0.67(+1.95%) |
Nov 02, 2021 | 34.62 | 34.65 | 34.22 | 34.43 | 1,405,243 | -0.10(-0.28%) |
Nov 01, 2021 | 34.08 | 34.59 | 34.16 | 34.52 | 1,637,428 | +0.54(+1.58%) |
Oct 29, 2021 | 33.56 | 34.02 | 33.51 | 33.99 | 1,494,241 | +0.27(+0.80%) |
Oct 28, 2021 | 34.19 | 34.44 | 33.18 | 33.72 | 2,896,373 | -0.12(-0.37%) |
Oct 27, 2021 | 33.59 | 34.21 | 33.30 | 33.84 | 2,537,523 | +0.10(+0.28%) |
Oct 26, 2021 | 34.09 | 33.75 | 2,295,932 | +0.23(+0.69%) | ||
Oct 25, 2021 | 32.96 | 33.88 | 32.86 | 33.52 | 1,932,039 | +0.52(+1.57%) |
Oct 22, 2021 | 34.82 | 35.46 | 32.85 | 33.00 | 2,661,276 | -2.40(-6.78%) |
Oct 21, 2021 | 35.08 | 35.44 | 35.03 | 35.40 | 1,249,163 | +0.41(+1.18%) |
Oct 20, 2021 | 34.85 | 35.25 | 34.51 | 34.98 | 1,642,591 | -0.08(-0.22%) |
Oct 19, 2021 | 35.20 | 35.49 | 35.00 | 35.06 | 1,630,392 | -0.14(-0.41%) |
Oct 18, 2021 | 35.71 | 35.81 | 35.12 | 35.21 | 1,536,930 | -0.68(-1.90%) |
Oct 15, 2021 | 35.78 | 35.97 | 35.64 | 35.89 | 2,305,984 | +0.30(+0.84%) |
Oct 14, 2021 | 34.67 | 35.78 | 34.67 | 35.59 | 2,250,163 | +0.75(+2.15%) |
Oct 13, 2021 | 35.24 | 35.27 | 34.66 | 34.84 | 2,304,887 | -0.41(-1.17%) |
Oct 12, 2021 | 34.79 | 35.31 | 34.75 | 35.25 | 2,381,291 | +0.34(+0.96%) |
Oct 11, 2021 | 34.01 | 34.93 | 33.98 | 34.92 | 2,412,605 | +1.01(+2.97%) |
Oct 08, 2021 | 33.47 | 33.93 | 33.17 | 33.91 | 1,283,272 | +0.58(+1.73%) |
Oct 07, 2021 | 32.84 | 33.41 | 32.61 | 33.33 | 1,904,487 | +0.90(+2.78%) |
Oct 06, 2021 | 32.18 | 32.46 | 31.84 | 32.43 | 1,721,710 | -0.02(-0.06%) |
Oct 05, 2021 | 32.25 | 32.52 | 32.07 | 32.45 | 1,356,279 | +0.11(+0.36%) |
Oct 04, 2021 | 32.06 | 32.40 | 31.96 | 32.33 | 1,599,229 | +0.34(+1.08%) |
Oct 01, 2021 | 31.73 | 32.14 | 31.29 | 31.99 | 1,619,241 | +0.43(+1.36%) |
Sep 30, 2021 | 32.13 | 32.32 | 31.56 | 31.56 | 1,372,862 | -0.44(-1.38%) |
Sep 29, 2021 | 31.80 | 32.02 | 31.48 | 32.00 | 1,608,619 | +0.20(+0.63%) |
Sep 28, 2021 | 31.95 | 32.01 | 31.55 | 31.80 | 1,107,873 | -0.12(-0.39%) |
Sep 27, 2021 | 31.70 | 32.08 | 31.61 | 31.92 | 1,711,597 | +0.15(+0.48%) |
Sep 24, 2021 | 31.45 | 31.80 | 31.30 | 31.77 | 1,220,271 | +0.19(+0.61%) |
Sep 23, 2021 | 31.15 | 31.63 | 31.09 | 31.58 | 1,658,900 | +0.59(+1.91%) |
Sep 22, 2021 | 30.78 | 31.08 | 30.61 | 30.99 | 4,734,192 | +0.39(+1.28%) |
Sep 21, 2021 | 30.56 | 30.97 | 30.43 | 30.59 | 2,538,743 | +0.23(+0.76%) |
Sep 20, 2021 | 30.16 | 30.39 | 29.91 | 30.36 | 2,474,390 | -0.49(-1.58%) |
Sep 17, 2021 | 30.62 | 31.03 | 30.46 | 30.85 | 6,613,127 | +0.29(+0.94%) |
Sep 16, 2021 | 30.47 | 30.66 | 30.14 | 30.56 | 2,032,961 | -0.09(-0.28%) |
Sep 15, 2021 | 30.29 | 30.76 | 30.26 | 30.65 | 1,813,969 | +0.39(+1.30%) |
Sep 14, 2021 | 30.01 | 30.43 | 29.88 | 30.26 | 1,392,359 | +0.26(+0.86%) |
Sep 13, 2021 | 30.14 | 30.21 | 29.79 | 30.00 | 1,321,957 | +0.13(+0.45%) |
Sep 10, 2021 | 29.97 | 30.22 | 29.83 | 29.87 | 1,045,143 | +0.01(+0.03%) |
Sep 09, 2021 | 29.62 | 30.16 | 29.55 | 29.86 | 1,534,798 | +0.22(+0.74%) |
Sep 08, 2021 | 29.52 | 29.71 | 29.09 | 29.64 | 1,585,515 | +0.13(+0.45%) |
Sep 07, 2021 | 29.88 | 30.01 | 29.48 | 29.50 | 2,060,266 | -0.36(-1.22%) |
Sep 03, 2021 | 29.77 | 30.14 | 29.59 | 29.87 | 1,766,813 | +0.13(+0.45%) |
Sep 02, 2021 | 29.72 | 29.88 | 29.57 | 29.73 | 754,633 | +0.19(+0.65%) |