Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.58 | 35.56 | 32.76 | 33.22 | 2,771,684 | -1.50(-4.32%) |
Nov 29, 2021 | 34.84 | 35.21 | 34.03 | 34.72 | 2,227,010 | +0.14(+0.40%) |
Nov 26, 2021 | 34.60 | 35.24 | 34.01 | 34.58 | 2,382,834 | -0.61(-1.73%) |
Nov 24, 2021 | 33.53 | 35.27 | 32.30 | 35.19 | 4,724,251 | +2.61(+8.01%) |
Nov 23, 2021 | 33.16 | 33.17 | 31.72 | 32.58 | 3,550,113 | -0.50(-1.51%) |
Nov 22, 2021 | 34.40 | 34.55 | 32.77 | 33.08 | 3,048,528 | -1.19(-3.47%) |
Nov 19, 2021 | 34.70 | 35.08 | 33.85 | 34.27 | 1,739,586 | -0.60(-1.72%) |
Nov 18, 2021 | 35.74 | 34.93 | 34.77 | 34.87 | 2,087,451 | -0.28(-0.80%) |
Nov 17, 2021 | 35.48 | 36.52 | 35.10 | 35.15 | 2,126,198 | +0.05(+0.14%) |
Nov 16, 2021 | 34.53 | 35.32 | 34.44 | 35.10 | 894,672 | +0.33(+0.95%) |
Nov 15, 2021 | 34.82 | 35.20 | 34.38 | 34.77 | 966,675 | -0.06(-0.17%) |
Nov 12, 2021 | 35.05 | 35.05 | 34.35 | 34.83 | 1,066,175 | +0.00(+0.00%) |
Nov 11, 2021 | 34.84 | 35.08 | 34.12 | 34.83 | 1,212,778 | +0.30(+0.87%) |
Nov 10, 2021 | 35.36 | 34.53 | 1,834,901 | -1.22(-3.41%) | ||
Nov 09, 2021 | 35.71 | 36.33 | 35.51 | 35.75 | 986,218 | +0.00(+0.00%) |
Nov 08, 2021 | 35.93 | 36.38 | 35.67 | 35.75 | 1,315,934 | +0.10(+0.28%) |
Nov 05, 2021 | 35.94 | 36.37 | 35.37 | 35.65 | 1,070,175 | -0.21(-0.59%) |
Nov 04, 2021 | 36.40 | 36.40 | 35.47 | 35.86 | 1,283,751 | -0.42(-1.16%) |
Nov 03, 2021 | 35.01 | 36.31 | 35.01 | 36.28 | 1,794,985 | +1.09(+3.10%) |
Nov 02, 2021 | 35.10 | 35.27 | 34.75 | 35.19 | 1,317,359 | +0.10(+0.28%) |
Nov 01, 2021 | 34.23 | 35.35 | 34.31 | 35.09 | 2,018,753 | +0.78(+2.27%) |
Oct 29, 2021 | 34.14 | 34.31 | 1,016,451 | -0.01(-0.03%) | ||
Oct 28, 2021 | 34.24 | 34.69 | 33.92 | 34.32 | 942,473 | +0.09(+0.26%) |
Oct 27, 2021 | 34.47 | 34.78 | 33.90 | 34.23 | 1,091,275 | -0.21(-0.61%) |
Oct 26, 2021 | 35.55 | 34.44 | 1,768,760 | -0.92(-2.60%) | ||
Oct 25, 2021 | 35.89 | 36.05 | 35.35 | 35.36 | 1,197,556 | -0.53(-1.48%) |
Oct 22, 2021 | 36.87 | 37.16 | 35.87 | 35.89 | 1,060,731 | -0.98(-2.66%) |
Oct 21, 2021 | 36.08 | 37.00 | 36.08 | 36.87 | 1,622,977 | +0.66(+1.82%) |
Oct 20, 2021 | 36.43 | 36.43 | 35.75 | 36.21 | 1,023,922 | -0.06(-0.17%) |
Oct 19, 2021 | 35.58 | 36.78 | 35.34 | 36.27 | 1,785,624 | +0.87(+2.46%) |
Oct 18, 2021 | 34.93 | 35.62 | 34.92 | 35.40 | 1,225,844 | +0.35(+1.00%) |
Oct 15, 2021 | 35.78 | 35.89 | 34.98 | 35.05 | 1,771,010 | -0.61(-1.71%) |
Oct 14, 2021 | 35.50 | 36.28 | 35.50 | 35.66 | 1,439,026 | +0.39(+1.11%) |
Oct 13, 2021 | 35.21 | 36.00 | 35.17 | 35.27 | 1,874,451 | +0.25(+0.71%) |
Oct 12, 2021 | 34.92 | 35.49 | 34.88 | 35.02 | 1,808,392 | +0.34(+0.98%) |
Oct 11, 2021 | 34.90 | 35.60 | 34.58 | 34.68 | 2,181,532 | -0.70(-1.98%) |
Oct 08, 2021 | 36.48 | 37.07 | 35.36 | 35.38 | 2,041,080 | -1.23(-3.36%) |
Oct 07, 2021 | 38.35 | 38.35 | 36.53 | 36.61 | 4,425,159 | -1.51(-3.96%) |
Oct 06, 2021 | 37.37 | 38.35 | 36.98 | 38.12 | 2,259,833 | +0.25(+0.66%) |
Oct 05, 2021 | 37.45 | 38.04 | 36.96 | 37.87 | 2,266,644 | +0.46(+1.23%) |
Oct 04, 2021 | 38.79 | 38.88 | 36.96 | 37.41 | 2,858,437 | -1.63(-4.17%) |
Oct 01, 2021 | 38.10 | 39.34 | 37.88 | 39.04 | 2,135,503 | +1.36(+3.61%) |
Sep 30, 2021 | 37.73 | 38.32 | 37.48 | 37.68 | 2,448,637 | -0.07(-0.19%) |
Sep 29, 2021 | 38.73 | 38.84 | 37.53 | 37.75 | 1,985,646 | -0.63(-1.64%) |
Sep 28, 2021 | 39.27 | 39.86 | 38.37 | 38.38 | 3,084,845 | -1.69(-4.22%) |
Sep 27, 2021 | 41.91 | 41.91 | 40.05 | 40.07 | 3,265,287 | -1.74(-4.16%) |
Sep 24, 2021 | 42.04 | 42.35 | 41.56 | 41.81 | 2,514,730 | -0.70(-1.65%) |
Sep 23, 2021 | 40.44 | 42.69 | 39.89 | 42.51 | 6,162,650 | +2.31(+5.75%) |
Sep 22, 2021 | 40.05 | 40.64 | 39.84 | 40.20 | 2,551,338 | +0.16(+0.40%) |
Sep 21, 2021 | 40.68 | 40.75 | 39.62 | 40.04 | 2,371,467 | -0.53(-1.31%) |
Sep 20, 2021 | 40.06 | 40.86 | 39.83 | 40.57 | 2,147,353 | -0.61(-1.48%) |
Sep 17, 2021 | 42.25 | 42.35 | 40.73 | 41.18 | 6,155,043 | -0.87(-2.07%) |
Sep 16, 2021 | 42.65 | 43.42 | 41.76 | 42.05 | 6,577,058 | -0.72(-1.68%) |
Sep 15, 2021 | 41.75 | 42.87 | 41.75 | 42.77 | 1,310,517 | +1.05(+2.52%) |
Sep 14, 2021 | 41.82 | 42.40 | 41.51 | 41.72 | 1,209,133 | -0.10(-0.24%) |
Sep 13, 2021 | 42.80 | 42.80 | 41.45 | 41.82 | 2,549,125 | -0.85(-1.99%) |
Sep 10, 2021 | 43.68 | 44.20 | 42.58 | 42.67 | 1,978,581 | -0.56(-1.30%) |
Sep 09, 2021 | 42.93 | 43.53 | 42.15 | 43.23 | 3,174,876 | +0.27(+0.63%) |
Sep 08, 2021 | 43.80 | 43.90 | 42.81 | 42.96 | 3,055,446 | -0.99(-2.25%) |
Sep 07, 2021 | 43.78 | 44.50 | 43.30 | 43.95 | 2,898,863 | +0.71(+1.64%) |
Sep 03, 2021 | 40.09 | 43.56 | 39.89 | 43.24 | 6,045,876 | +2.84(+7.03%) |
Sep 02, 2021 | 39.53 | 41.93 | 39.48 | 40.40 | 8,159,115 | +3.45(+9.34%) |