Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.89 | 31.89 | 30.23 | 30.56 | 22,021,132 | -1.47(-4.58%) |
Nov 29, 2021 | 32.43 | 32.53 | 31.30 | 32.02 | 15,662,135 | -0.33(-1.01%) |
Nov 26, 2021 | 32.24 | 32.70 | 32.02 | 32.35 | 8,807,074 | -0.56(-1.70%) |
Nov 24, 2021 | 32.53 | 33.18 | 32.32 | 32.91 | 12,244,249 | +0.07(+0.23%) |
Nov 23, 2021 | 33.21 | 33.37 | 32.55 | 32.84 | 15,638,541 | -2.14(-6.13%) |
Nov 22, 2021 | 33.45 | 34.98 | 32.67 | 34.98 | 13,034,305 | +1.59(+4.75%) |
Nov 19, 2021 | 33.72 | 34.07 | 33.07 | 33.39 | 12,989,736 | -0.57(-1.66%) |
Nov 18, 2021 | 34.99 | 34.02 | 33.90 | 33.96 | 13,687,374 | -0.84(-2.42%) |
Nov 17, 2021 | 34.84 | 35.02 | 34.45 | 34.80 | 9,260,602 | -0.07(-0.20%) |
Nov 16, 2021 | 35.54 | 35.60 | 34.86 | 34.87 | 9,971,543 | -0.62(-1.76%) |
Nov 15, 2021 | 35.24 | 36.32 | 35.19 | 35.50 | 10,971,015 | +0.58(+1.65%) |
Nov 12, 2021 | 35.38 | 35.60 | 34.73 | 34.92 | 11,785,030 | -0.40(-1.12%) |
Nov 11, 2021 | 35.05 | 35.53 | 34.42 | 35.32 | 10,668,268 | -0.30(-0.84%) |
Nov 10, 2021 | 35.18 | 35.62 | 9,148,227 | -0.07(-0.19%) | ||
Nov 09, 2021 | 35.61 | 35.69 | 34.86 | 35.69 | 8,824,458 | +0.13(+0.36%) |
Nov 08, 2021 | 36.05 | 36.16 | 35.17 | 35.56 | 12,308,767 | -0.50(-1.38%) |
Nov 05, 2021 | 35.60 | 36.58 | 34.88 | 36.05 | 12,022,461 | +0.44(+1.23%) |
Nov 04, 2021 | 37.39 | 37.70 | 35.46 | 35.62 | 21,828,246 | -1.64(-4.39%) |
Nov 03, 2021 | 36.94 | 37.40 | 36.72 | 37.25 | 7,789,623 | +0.18(+0.48%) |
Nov 02, 2021 | 36.81 | 37.08 | 36.45 | 37.07 | 7,853,129 | +0.12(+0.32%) |
Nov 01, 2021 | 36.21 | 37.23 | 36.91 | 36.96 | 9,823,646 | +1.02(+2.84%) |
Oct 29, 2021 | 36.56 | 35.77 | 35.93 | 8,527,494 | -0.79(-2.16%) | |
Oct 28, 2021 | 35.55 | 36.98 | 36.73 | 9,840,273 | +1.18(+3.32%) | |
Oct 27, 2021 | 36.72 | 36.72 | 35.45 | 35.55 | 17,241,388 | -1.24(-3.37%) |
Oct 26, 2021 | 37.47 | 36.79 | 7,197,126 | -0.53(-1.41%) | ||
Oct 25, 2021 | 37.31 | 37.44 | 36.89 | 37.31 | 7,818,903 | +0.10(+0.27%) |
Oct 22, 2021 | 37.46 | 36.64 | 37.21 | 13,641,848 | -0.27(-0.71%) | |
Oct 21, 2021 | 38.53 | 38.95 | 36.83 | 37.48 | 15,882,520 | -1.08(-2.80%) |
Oct 20, 2021 | 38.60 | 39.23 | 38.50 | 38.56 | 6,928,127 | -0.19(-0.49%) |
Oct 19, 2021 | 38.36 | 38.81 | 38.36 | 38.75 | 6,711,085 | +0.53(+1.38%) |
Oct 18, 2021 | 38.46 | 38.92 | 38.06 | 38.23 | 13,048,952 | -0.39(-1.00%) |
Oct 15, 2021 | 39.31 | 39.45 | 38.57 | 38.61 | 13,084,604 | -0.55(-1.39%) |
Oct 14, 2021 | 39.60 | 39.61 | 39.02 | 39.16 | 6,357,679 | +0.10(+0.25%) |
Oct 13, 2021 | 38.85 | 39.27 | 38.68 | 39.06 | 7,777,960 | +0.22(+0.56%) |
Oct 12, 2021 | 39.14 | 39.52 | 38.72 | 38.84 | 6,130,294 | -0.22(-0.56%) |
Oct 11, 2021 | 39.53 | 39.74 | 39.01 | 39.06 | 6,808,708 | -0.44(-1.11%) |
Oct 08, 2021 | 39.74 | 40.75 | 39.46 | 39.49 | 6,594,121 | -0.03(-0.08%) |
Oct 07, 2021 | 39.09 | 40.18 | 39.01 | 39.52 | 9,317,295 | +0.66(+1.71%) |
Oct 06, 2021 | 39.00 | 39.01 | 38.29 | 38.86 | 9,216,703 | -0.40(-1.01%) |
Oct 05, 2021 | 38.82 | 39.55 | 38.64 | 39.26 | 7,785,550 | +0.45(+1.15%) |
Oct 04, 2021 | 39.53 | 39.57 | 38.68 | 38.81 | 7,986,770 | -0.77(-1.96%) |
Oct 01, 2021 | 39.56 | 39.90 | 38.81 | 39.58 | 6,942,461 | +0.39(+0.99%) |
Sep 30, 2021 | 39.97 | 40.04 | 39.03 | 39.20 | 9,736,319 | -0.61(-1.52%) |
Sep 29, 2021 | 40.06 | 40.20 | 39.51 | 39.80 | 7,684,785 | -0.11(-0.27%) |
Sep 28, 2021 | 40.14 | 40.85 | 39.69 | 39.91 | 9,548,814 | -0.21(-0.52%) |
Sep 27, 2021 | 39.62 | 40.80 | 39.56 | 40.12 | 7,174,072 | +0.45(+1.13%) |
Sep 24, 2021 | 39.61 | 39.98 | 39.29 | 39.67 | 5,449,541 | -0.07(-0.17%) |
Sep 23, 2021 | 39.14 | 40.11 | 38.98 | 39.74 | 8,128,720 | +0.85(+2.19%) |
Sep 22, 2021 | 38.77 | 39.82 | 38.72 | 38.89 | 9,405,312 | +0.54(+1.40%) |
Sep 21, 2021 | 38.84 | 39.18 | 38.23 | 38.35 | 6,922,265 | -0.21(-0.54%) |
Sep 20, 2021 | 38.73 | 38.96 | 37.82 | 38.56 | 14,075,327 | -1.11(-2.80%) |
Sep 17, 2021 | 40.03 | 40.42 | 39.57 | 39.67 | 9,974,251 | -0.44(-1.09%) |
Sep 16, 2021 | 39.88 | 40.28 | 39.63 | 40.11 | 7,690,305 | +0.06(+0.15%) |
Sep 15, 2021 | 38.65 | 40.07 | 38.26 | 40.05 | 9,859,896 | +1.44(+3.73%) |
Sep 14, 2021 | 39.90 | 39.93 | 38.43 | 38.61 | 16,755,750 | -1.20(-3.02%) |
Sep 13, 2021 | 39.41 | 39.95 | 39.08 | 39.81 | 9,007,384 | +0.71(+1.82%) |
Sep 10, 2021 | 39.97 | 40.16 | 39.05 | 39.10 | 10,624,691 | -0.68(-1.71%) |
Sep 09, 2021 | 40.33 | 40.57 | 39.63 | 39.78 | 9,076,722 | -0.56(-1.39%) |
Sep 08, 2021 | 40.93 | 41.39 | 40.26 | 40.34 | 9,677,594 | -0.70(-1.71%) |
Sep 07, 2021 | 40.65 | 41.59 | 40.50 | 41.05 | 9,391,755 | +0.34(+0.82%) |
Sep 03, 2021 | 40.98 | 40.98 | 40.38 | 40.71 | 7,503,971 | -0.25(-0.61%) |
Sep 02, 2021 | 41.30 | 41.57 | 40.68 | 40.96 | 9,406,236 | +0.12(+0.30%) |