Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.13 | 33.28 | 32.88 | 32.92 | 4,690,569 | -0.56(-1.67%) |
Nov 29, 2021 | 33.60 | 33.75 | 33.13 | 33.47 | 1,725,335 | +0.35(+1.05%) |
Nov 26, 2021 | 33.14 | 33.55 | 32.72 | 33.13 | 1,170,654 | -0.92(-2.71%) |
Nov 24, 2021 | 33.82 | 34.37 | 33.72 | 34.05 | 3,105,183 | +0.36(+1.06%) |
Nov 23, 2021 | 33.56 | 33.88 | 33.30 | 33.69 | 2,721,534 | +0.30(+0.90%) |
Nov 22, 2021 | 33.20 | 33.68 | 32.74 | 33.39 | 2,121,650 | +0.23(+0.69%) |
Nov 19, 2021 | 32.87 | 33.44 | 32.68 | 33.16 | 1,770,976 | +0.22(+0.67%) |
Nov 18, 2021 | 33.30 | 33.10 | 32.90 | 32.94 | 2,201,337 | -0.36(-1.07%) |
Nov 17, 2021 | 33.30 | 33.65 | 33.07 | 33.30 | 1,822,703 | -0.16(-0.49%) |
Nov 16, 2021 | 33.67 | 33.77 | 33.38 | 33.46 | 2,299,403 | -0.05(-0.16%) |
Nov 15, 2021 | 32.95 | 33.58 | 32.79 | 33.52 | 2,511,320 | +0.90(+2.75%) |
Nov 12, 2021 | 32.10 | 32.72 | 32.00 | 32.62 | 2,707,546 | +0.54(+1.68%) |
Nov 11, 2021 | 31.93 | 32.36 | 31.71 | 32.08 | 2,516,471 | +0.13(+0.40%) |
Nov 10, 2021 | 31.80 | 31.96 | 1,878,523 | +0.07(+0.23%) | ||
Nov 09, 2021 | 32.72 | 33.04 | 31.75 | 31.88 | 3,561,744 | -0.68(-2.08%) |
Nov 08, 2021 | 33.11 | 33.15 | 32.01 | 32.56 | 3,717,374 | -0.59(-1.79%) |
Nov 05, 2021 | 32.70 | 33.46 | 32.54 | 33.15 | 3,702,402 | +0.66(+2.02%) |
Nov 04, 2021 | 33.35 | 34.23 | 31.79 | 32.50 | 9,008,366 | -4.06(-11.10%) |
Nov 03, 2021 | 35.99 | 36.68 | 35.92 | 36.55 | 3,516,677 | +0.42(+1.16%) |
Nov 02, 2021 | 37.04 | 37.20 | 35.63 | 36.13 | 3,429,313 | -0.84(-2.27%) |
Nov 01, 2021 | 36.46 | 37.38 | 36.45 | 36.97 | 5,348,892 | +0.52(+1.43%) |
Oct 29, 2021 | 37.02 | 37.09 | 36.24 | 36.45 | 2,039,141 | -0.59(-1.59%) |
Oct 28, 2021 | 36.65 | 37.54 | 36.53 | 37.04 | 2,999,622 | +0.25(+0.69%) |
Oct 27, 2021 | 37.40 | 37.67 | 36.77 | 36.79 | 1,840,657 | -0.37(-1.00%) |
Oct 26, 2021 | 37.65 | 37.11 | 37.16 | 1,449,283 | -0.48(-1.28%) | |
Oct 25, 2021 | 37.65 | 38.05 | 37.41 | 37.64 | 1,430,654 | +0.26(+0.70%) |
Oct 22, 2021 | 37.28 | 37.63 | 36.92 | 37.38 | 1,416,995 | +0.21(+0.56%) |
Oct 21, 2021 | 37.37 | 37.65 | 37.06 | 37.17 | 1,972,071 | -0.38(-1.01%) |
Oct 20, 2021 | 37.21 | 37.90 | 36.94 | 37.55 | 2,064,109 | +0.72(+1.94%) |
Oct 19, 2021 | 37.17 | 37.22 | 36.65 | 36.83 | 2,169,953 | -0.15(-0.42%) |
Oct 18, 2021 | 37.12 | 37.27 | 36.77 | 36.99 | 2,706,270 | -0.38(-1.02%) |
Oct 15, 2021 | 37.84 | 38.19 | 37.25 | 37.37 | 1,589,925 | -0.33(-0.87%) |
Oct 14, 2021 | 38.32 | 38.44 | 37.60 | 37.69 | 1,833,843 | -0.34(-0.91%) |
Oct 13, 2021 | 37.39 | 38.36 | 37.31 | 38.04 | 2,233,115 | +0.91(+2.44%) |
Oct 12, 2021 | 37.15 | 37.50 | 36.83 | 37.13 | 2,021,633 | +0.07(+0.20%) |
Oct 11, 2021 | 37.50 | 37.90 | 37.05 | 37.06 | 1,400,521 | -0.46(-1.23%) |
Oct 08, 2021 | 37.51 | 37.87 | 37.40 | 37.52 | 1,716,668 | +0.12(+0.32%) |
Oct 07, 2021 | 37.31 | 38.08 | 37.27 | 37.40 | 2,013,661 | +0.29(+0.78%) |
Oct 06, 2021 | 36.83 | 37.13 | 36.31 | 37.11 | 1,576,246 | +0.04(+0.10%) |
Oct 05, 2021 | 36.70 | 37.43 | 36.70 | 37.08 | 2,700,537 | +0.52(+1.41%) |
Oct 04, 2021 | 36.84 | 37.27 | 36.18 | 36.56 | 2,577,041 | -0.30(-0.81%) |
Oct 01, 2021 | 37.25 | 37.25 | 36.12 | 36.86 | 2,567,563 | -0.15(-0.42%) |
Sep 30, 2021 | 37.86 | 37.86 | 37.01 | 37.02 | 2,002,089 | -0.59(-1.57%) |
Sep 29, 2021 | 37.58 | 38.11 | 37.38 | 37.60 | 2,696,911 | +0.08(+0.22%) |
Sep 28, 2021 | 38.31 | 38.51 | 37.49 | 37.52 | 1,585,916 | -0.83(-2.15%) |
Sep 27, 2021 | 38.96 | 39.53 | 38.33 | 38.35 | 1,733,965 | -0.60(-1.54%) |
Sep 24, 2021 | 38.55 | 39.21 | 38.55 | 38.95 | 1,249,788 | +0.22(+0.56%) |
Sep 23, 2021 | 38.47 | 38.99 | 38.29 | 38.73 | 1,518,523 | +0.49(+1.28%) |
Sep 22, 2021 | 38.17 | 38.62 | 38.04 | 38.24 | 1,473,724 | +0.32(+0.84%) |
Sep 21, 2021 | 37.53 | 38.13 | 37.50 | 37.92 | 1,615,015 | +0.61(+1.63%) |
Sep 20, 2021 | 37.58 | 38.01 | 36.73 | 37.31 | 2,678,579 | -0.83(-2.19%) |
Sep 17, 2021 | 38.76 | 38.86 | 37.95 | 38.15 | 4,815,753 | -0.83(-2.14%) |
Sep 16, 2021 | 39.92 | 39.97 | 38.95 | 38.98 | 2,403,435 | -0.93(-2.34%) |
Sep 15, 2021 | 39.71 | 40.35 | 39.58 | 39.92 | 1,788,597 | +0.13(+0.32%) |
Sep 14, 2021 | 40.21 | 40.38 | 39.66 | 39.79 | 1,767,993 | -0.18(-0.45%) |
Sep 13, 2021 | 39.79 | 40.17 | 39.41 | 39.97 | 1,667,911 | +0.56(+1.43%) |
Sep 10, 2021 | 40.70 | 40.70 | 39.28 | 39.41 | 2,136,738 | -1.14(-2.82%) |
Sep 09, 2021 | 41.01 | 41.14 | 40.49 | 40.55 | 1,081,272 | -0.53(-1.28%) |
Sep 08, 2021 | 40.59 | 41.29 | 40.52 | 41.08 | 1,204,046 | +0.40(+0.98%) |
Sep 07, 2021 | 41.09 | 41.26 | 40.62 | 40.68 | 1,849,403 | -0.51(-1.23%) |
Sep 03, 2021 | 41.09 | 41.45 | 40.87 | 41.19 | 1,454,374 | -0.22(-0.53%) |
Sep 02, 2021 | 41.28 | 41.41 | 41.01 | 41.40 | 1,363,961 | +0.25(+0.62%) |