Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.61 | 35.85 | 35.59 | 35.52 | 42,149,900 | -0.20(-0.55%) |
Nov 29, 2021 | 36.13 | 36.13 | 35.61 | 35.72 | 27,320,130 | -0.34(-0.95%) |
Nov 26, 2021 | 36.22 | 36.29 | 35.81 | 36.06 | 36,487,084 | -1.04(-2.81%) |
Nov 24, 2021 | 36.84 | 37.14 | 36.69 | 37.10 | 21,050,790 | +0.10(+0.28%) |
Nov 23, 2021 | 37.17 | 37.37 | 36.88 | 37.00 | 23,979,506 | -0.20(-0.53%) |
Nov 22, 2021 | 37.54 | 37.62 | 37.01 | 37.20 | 25,748,392 | -0.48(-1.28%) |
Nov 19, 2021 | 37.67 | 38.00 | 37.61 | 37.68 | 20,077,816 | +0.22(+0.60%) |
Nov 18, 2021 | 37.68 | 37.53 | 37.43 | 37.46 | 38,695,396 | -0.83(-2.16%) |
Nov 17, 2021 | 38.85 | 38.85 | 38.21 | 38.28 | 24,979,908 | -0.44(-1.13%) |
Nov 16, 2021 | 38.77 | 38.88 | 38.49 | 38.72 | 29,965,118 | +0.48(+1.27%) |
Nov 15, 2021 | 38.56 | 38.57 | 38.24 | 38.24 | 26,535,666 | -0.29(-0.75%) |
Nov 12, 2021 | 38.25 | 38.57 | 38.17 | 38.53 | 28,605,542 | +0.02(+0.05%) |
Nov 11, 2021 | 37.98 | 38.52 | 37.89 | 38.51 | 60,963,636 | +1.21(+3.24%) |
Nov 10, 2021 | 37.05 | 37.30 | 32,096,822 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.81 | 37.06 | 36.60 | 36.70 | 31,986,576 | -0.30(-0.80%) |
Nov 08, 2021 | 36.91 | 37.04 | 36.76 | 37.00 | 28,554,190 | +0.41(+1.12%) |
Nov 05, 2021 | 37.14 | 37.18 | 36.52 | 36.59 | 29,038,366 | -0.65(-1.75%) |
Nov 04, 2021 | 37.69 | 37.71 | 37.19 | 37.24 | 23,108,430 | -0.22(-0.60%) |
Nov 03, 2021 | 37.28 | 37.51 | 37.09 | 37.47 | 25,971,750 | +0.32(+0.85%) |
Nov 02, 2021 | 37.46 | 37.46 | 37.10 | 37.15 | 35,820,756 | -1.04(-2.73%) |
Nov 01, 2021 | 37.43 | 38.21 | 37.96 | 38.19 | 28,033,378 | +0.68(+1.81%) |
Oct 29, 2021 | 37.81 | 37.88 | 37.36 | 37.51 | 31,169,286 | -0.72(-1.87%) |
Oct 28, 2021 | 38.02 | 38.26 | 37.79 | 38.23 | 26,373,786 | +0.08(+0.22%) |
Oct 27, 2021 | 38.14 | 38.53 | 38.12 | 38.14 | 28,325,528 | -0.44(-1.13%) |
Oct 26, 2021 | 39.18 | 38.58 | 32,668,150 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.39 | 39.43 | 39.13 | 39.37 | 16,308,606 | +0.12(+0.31%) |
Oct 22, 2021 | 39.43 | 39.71 | 39.11 | 39.25 | 17,715,626 | +0.05(+0.12%) |
Oct 21, 2021 | 39.09 | 39.30 | 39.01 | 39.20 | 17,887,672 | -0.04(-0.09%) |
Oct 20, 2021 | 39.46 | 39.48 | 39.05 | 39.24 | 22,271,792 | +0.07(+0.19%) |
Oct 19, 2021 | 38.65 | 39.20 | 38.57 | 39.17 | 36,576,596 | +1.09(+2.86%) |
Oct 18, 2021 | 37.86 | 38.21 | 37.82 | 38.08 | 19,143,676 | +0.22(+0.59%) |
Oct 15, 2021 | 37.66 | 38.02 | 37.54 | 37.86 | 27,608,172 | +0.36(+0.97%) |
Oct 14, 2021 | 37.59 | 37.72 | 37.21 | 37.49 | 29,029,596 | -0.18(-0.47%) |
Oct 13, 2021 | 37.33 | 37.73 | 37.33 | 37.67 | 28,785,964 | +0.74(+2.01%) |
Oct 12, 2021 | 37.22 | 37.37 | 36.89 | 36.93 | 24,049,456 | -0.20(-0.55%) |
Oct 11, 2021 | 37.73 | 37.78 | 37.11 | 37.13 | 25,831,254 | -0.03(-0.08%) |
Oct 08, 2021 | 36.92 | 37.25 | 36.81 | 37.16 | 23,656,722 | +0.35(+0.96%) |
Oct 07, 2021 | 36.27 | 36.93 | 36.23 | 36.80 | 44,135,876 | +1.44(+4.08%) |
Oct 06, 2021 | 34.94 | 35.41 | 34.86 | 35.36 | 21,492,594 | -0.16(-0.45%) |
Oct 05, 2021 | 35.25 | 35.66 | 35.23 | 35.52 | 26,141,644 | +0.49(+1.41%) |
Oct 04, 2021 | 35.39 | 35.39 | 34.84 | 35.03 | 31,578,422 | -0.89(-2.49%) |
Oct 01, 2021 | 36.13 | 36.29 | 35.60 | 35.92 | 29,494,782 | -0.29(-0.80%) |
Sep 30, 2021 | 36.15 | 36.47 | 36.15 | 36.21 | 24,803,390 | +0.34(+0.96%) |
Sep 29, 2021 | 36.25 | 36.38 | 35.85 | 35.87 | 17,144,496 | -0.26(-0.72%) |
Sep 28, 2021 | 36.30 | 36.42 | 35.94 | 36.13 | 23,720,320 | +0.05(+0.13%) |
Sep 27, 2021 | 35.74 | 36.14 | 35.52 | 36.08 | 23,417,350 | +0.51(+1.44%) |
Sep 24, 2021 | 35.78 | 35.83 | 35.54 | 35.57 | 26,888,910 | -0.76(-2.10%) |
Sep 23, 2021 | 36.27 | 36.38 | 36.14 | 36.33 | 31,677,890 | -0.31(-0.84%) |
Sep 22, 2021 | 36.36 | 37.00 | 36.36 | 36.64 | 45,845,644 | +0.69(+1.91%) |
Sep 21, 2021 | 35.87 | 36.02 | 35.75 | 35.95 | 32,802,352 | +0.44(+1.23%) |
Sep 20, 2021 | 35.89 | 36.05 | 35.21 | 35.51 | 56,606,740 | -1.62(-4.36%) |
Sep 17, 2021 | 37.20 | 37.28 | 36.95 | 37.13 | 25,700,438 | +0.23(+0.63%) |
Sep 16, 2021 | 36.78 | 36.99 | 36.60 | 36.90 | 27,473,656 | -0.55(-1.47%) |
Sep 15, 2021 | 37.26 | 37.48 | 37.05 | 37.45 | 27,320,612 | -0.26(-0.69%) |
Sep 14, 2021 | 38.00 | 38.02 | 37.67 | 37.71 | 30,854,714 | -0.87(-2.27%) |
Sep 13, 2021 | 38.58 | 38.73 | 38.32 | 38.58 | 19,376,976 | -0.08(-0.22%) |
Sep 10, 2021 | 39.14 | 39.20 | 38.64 | 38.66 | 20,324,164 | -0.03(-0.07%) |
Sep 09, 2021 | 38.45 | 38.79 | 38.34 | 38.69 | 25,729,408 | -0.36(-0.93%) |
Sep 08, 2021 | 39.43 | 39.45 | 38.95 | 39.06 | 23,042,800 | -0.43(-1.08%) |
Sep 07, 2021 | 39.20 | 39.58 | 39.17 | 39.48 | 31,388,230 | +0.91(+2.36%) |
Sep 03, 2021 | 38.44 | 38.65 | 38.39 | 38.57 | 11,143,308 | +0.07(+0.17%) |
Sep 02, 2021 | 38.83 | 38.83 | 38.47 | 38.51 | 18,056,048 | -0.42(-1.08%) |