Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.88 | 33.11 | 32.27 | 32.40 | 2,334,047 | -0.95(-2.85%) |
Nov 29, 2021 | 34.32 | 34.47 | 32.86 | 33.35 | 1,579,736 | -0.48(-1.43%) |
Nov 26, 2021 | 33.21 | 33.84 | 32.62 | 33.84 | 1,953,692 | -0.89(-2.56%) |
Nov 24, 2021 | 34.93 | 35.07 | 34.61 | 34.73 | 1,089,596 | -0.47(-1.35%) |
Nov 23, 2021 | 35.22 | 35.81 | 35.19 | 35.20 | 2,048,524 | +0.11(+0.30%) |
Nov 22, 2021 | 35.36 | 35.56 | 34.67 | 35.09 | 1,640,169 | -0.19(-0.55%) |
Nov 19, 2021 | 34.97 | 35.41 | 34.32 | 35.29 | 3,952,402 | -0.39(-1.08%) |
Nov 18, 2021 | 37.03 | 35.77 | 35.59 | 35.67 | 2,430,389 | -1.15(-3.13%) |
Nov 17, 2021 | 36.65 | 36.96 | 36.15 | 36.82 | 1,730,369 | -0.15(-0.42%) |
Nov 16, 2021 | 36.48 | 37.14 | 35.78 | 36.98 | 2,804,611 | +0.26(+0.71%) |
Nov 15, 2021 | 37.01 | 37.35 | 36.43 | 36.72 | 2,691,420 | +0.01(+0.03%) |
Nov 12, 2021 | 36.99 | 37.25 | 36.62 | 36.71 | 3,670,113 | -0.28(-0.76%) |
Nov 11, 2021 | 37.01 | 37.46 | 36.93 | 36.99 | 1,423,325 | -0.23(-0.62%) |
Nov 10, 2021 | 37.25 | 37.22 | 3,199,806 | -0.08(-0.21%) | ||
Nov 09, 2021 | 37.40 | 37.58 | 36.79 | 37.30 | 2,890,464 | -0.32(-0.85%) |
Nov 08, 2021 | 37.95 | 38.19 | 37.42 | 37.62 | 1,929,057 | -0.35(-0.92%) |
Nov 05, 2021 | 37.47 | 38.26 | 37.36 | 37.96 | 2,581,078 | +1.27(+3.45%) |
Nov 04, 2021 | 36.81 | 37.30 | 36.47 | 36.70 | 816,211 | +0.02(+0.05%) |
Nov 03, 2021 | 35.99 | 36.85 | 35.90 | 36.68 | 2,003,424 | +0.65(+1.80%) |
Nov 02, 2021 | 36.03 | 36.30 | 35.60 | 36.03 | 885,595 | -0.11(-0.29%) |
Nov 01, 2021 | 35.42 | 36.14 | 35.92 | 36.14 | 1,149,869 | +0.86(+2.44%) |
Oct 29, 2021 | 34.95 | 35.43 | 34.95 | 35.28 | 1,087,100 | +0.21(+0.61%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.71 | 35.06 | 1,382,620 | +0.06(+0.17%) |
Oct 27, 2021 | 35.55 | 35.82 | 34.99 | 35.01 | 1,702,144 | -0.53(-1.50%) |
Oct 26, 2021 | 35.62 | 35.54 | 1,002,619 | +0.01(+0.03%) | ||
Oct 25, 2021 | 35.37 | 35.63 | 35.11 | 35.53 | 1,187,058 | +0.07(+0.19%) |
Oct 22, 2021 | 35.76 | 35.98 | 35.45 | 35.46 | 939,864 | -0.43(-1.19%) |
Oct 21, 2021 | 35.62 | 36.19 | 35.40 | 35.89 | 1,774,418 | +1.01(+2.88%) |
Oct 20, 2021 | 34.81 | 35.33 | 34.74 | 34.88 | 2,362,133 | -0.41(-1.15%) |
Oct 19, 2021 | 35.28 | 35.38 | 34.98 | 35.29 | 1,063,734 | +0.09(+0.25%) |
Oct 18, 2021 | 34.75 | 35.29 | 34.69 | 35.20 | 4,024,074 | +0.05(+0.14%) |
Oct 15, 2021 | 35.72 | 36.19 | 35.09 | 35.15 | 1,081,276 | -0.24(-0.68%) |
Oct 14, 2021 | 35.98 | 36.19 | 35.22 | 35.39 | 1,669,221 | -0.43(-1.19%) |
Oct 13, 2021 | 36.08 | 36.08 | 35.27 | 35.82 | 2,471,649 | +0.15(+0.41%) |
Oct 12, 2021 | 35.69 | 36.15 | 35.39 | 35.67 | 1,529,116 | +0.12(+0.33%) |
Oct 11, 2021 | 35.60 | 36.08 | 35.31 | 35.56 | 2,180,909 | +0.19(+0.55%) |
Oct 08, 2021 | 35.45 | 35.80 | 35.18 | 35.36 | 1,216,255 | -0.04(-0.11%) |
Oct 07, 2021 | 35.57 | 35.94 | 35.34 | 35.40 | 2,023,056 | +0.11(+0.30%) |
Oct 06, 2021 | 34.69 | 35.34 | 34.54 | 35.30 | 1,655,613 | +0.23(+0.66%) |
Oct 05, 2021 | 34.77 | 35.22 | 34.28 | 35.06 | 2,561,846 | +0.34(+0.97%) |
Oct 04, 2021 | 34.53 | 35.36 | 34.40 | 34.73 | 3,562,688 | +0.13(+0.36%) |
Oct 01, 2021 | 32.22 | 34.83 | 32.05 | 34.60 | 3,924,759 | +2.82(+8.89%) |
Sep 30, 2021 | 32.57 | 32.57 | 31.78 | 31.78 | 1,668,064 | -0.70(-2.14%) |
Sep 29, 2021 | 32.81 | 32.81 | 32.30 | 32.47 | 1,305,091 | -0.06(-0.18%) |
Sep 28, 2021 | 32.66 | 33.23 | 32.47 | 32.53 | 1,949,001 | -0.24(-0.74%) |
Sep 27, 2021 | 32.52 | 33.32 | 32.42 | 32.77 | 1,758,241 | +0.62(+1.92%) |
Sep 24, 2021 | 32.10 | 32.34 | 31.89 | 32.15 | 1,236,114 | +0.13(+0.39%) |
Sep 23, 2021 | 31.39 | 32.42 | 31.24 | 32.03 | 1,262,071 | +0.92(+2.95%) |
Sep 22, 2021 | 30.68 | 31.51 | 30.68 | 31.11 | 3,517,404 | +0.64(+2.09%) |
Sep 21, 2021 | 31.49 | 31.75 | 30.42 | 30.47 | 2,478,084 | -0.84(-2.69%) |
Sep 20, 2021 | 30.56 | 31.36 | 30.19 | 31.31 | 1,936,783 | +0.25(+0.81%) |
Sep 17, 2021 | 30.70 | 31.20 | 30.38 | 31.06 | 4,732,644 | -0.58(-1.83%) |
Sep 16, 2021 | 31.21 | 31.87 | 30.96 | 31.64 | 3,281,247 | +0.55(+1.77%) |
Sep 15, 2021 | 31.01 | 31.30 | 30.54 | 31.09 | 2,501,380 | -0.19(-0.62%) |
Sep 14, 2021 | 32.05 | 32.05 | 31.20 | 31.28 | 1,249,047 | -0.75(-2.35%) |
Sep 13, 2021 | 31.85 | 32.15 | 31.34 | 32.04 | 1,754,756 | +0.49(+1.56%) |
Sep 10, 2021 | 32.48 | 32.54 | 31.51 | 31.54 | 2,399,012 | -0.61(-1.89%) |
Sep 09, 2021 | 32.69 | 33.21 | 32.13 | 32.15 | 1,295,159 | -0.63(-1.92%) |
Sep 08, 2021 | 32.91 | 33.16 | 32.49 | 32.78 | 2,225,279 | -0.15(-0.47%) |
Sep 07, 2021 | 32.92 | 33.07 | 32.60 | 32.94 | 2,972,274 | -0.07(-0.21%) |
Sep 03, 2021 | 33.67 | 33.85 | 32.87 | 33.00 | 3,335,460 | -1.01(-2.96%) |
Sep 02, 2021 | 34.14 | 34.35 | 33.84 | 34.01 | 1,328,707 | -0.07(-0.20%) |