Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.42 | 35.58 | 34.34 | 34.41 | 5,244,536 | -1.17(-3.28%) |
Nov 29, 2021 | 36.32 | 36.43 | 35.46 | 35.58 | 3,793,328 | -0.67(-1.86%) |
Nov 26, 2021 | 36.39 | 36.43 | 35.70 | 36.25 | 1,920,278 | -0.85(-2.29%) |
Nov 24, 2021 | 37.52 | 37.55 | 36.96 | 37.10 | 2,778,738 | -0.51(-1.35%) |
Nov 23, 2021 | 37.61 | 37.97 | 37.33 | 37.61 | 3,578,209 | +0.28(+0.74%) |
Nov 22, 2021 | 37.57 | 37.75 | 37.16 | 37.33 | 3,351,561 | -0.24(-0.64%) |
Nov 19, 2021 | 37.85 | 38.20 | 37.32 | 37.57 | 3,589,588 | -0.56(-1.47%) |
Nov 18, 2021 | 38.82 | 38.22 | 38.08 | 38.13 | 1,861,129 | -0.69(-1.79%) |
Nov 17, 2021 | 38.79 | 39.07 | 38.51 | 38.82 | 1,876,624 | -0.13(-0.32%) |
Nov 16, 2021 | 39.75 | 39.75 | 38.89 | 38.95 | 2,577,323 | -0.82(-2.06%) |
Nov 15, 2021 | 39.66 | 40.32 | 39.59 | 39.77 | 2,515,712 | +0.16(+0.41%) |
Nov 12, 2021 | 39.65 | 39.97 | 39.31 | 39.60 | 2,191,016 | -0.05(-0.12%) |
Nov 11, 2021 | 38.40 | 39.89 | 38.08 | 39.65 | 3,413,734 | +0.44(+1.13%) |
Nov 10, 2021 | 39.17 | 39.02 | 39.21 | 2,672,537 | +0.14(+0.37%) | |
Nov 09, 2021 | 39.13 | 39.56 | 38.90 | 39.07 | 1,779,569 | -0.02(-0.05%) |
Nov 08, 2021 | 40.03 | 40.21 | 38.85 | 39.08 | 2,698,782 | -0.89(-2.22%) |
Nov 05, 2021 | 40.02 | 41.02 | 39.69 | 39.97 | 3,566,285 | +0.14(+0.36%) |
Nov 04, 2021 | 40.26 | 40.26 | 37.97 | 39.83 | 4,865,756 | -0.24(-0.60%) |
Nov 03, 2021 | 39.72 | 40.56 | 39.18 | 40.07 | 4,025,232 | -0.02(-0.05%) |
Nov 02, 2021 | 39.67 | 40.32 | 39.35 | 40.09 | 3,530,235 | +0.52(+1.32%) |
Nov 01, 2021 | 38.58 | 39.68 | 38.81 | 39.57 | 3,484,714 | +1.27(+3.32%) |
Oct 29, 2021 | 39.22 | 37.97 | 38.29 | 2,955,037 | -0.99(-2.53%) | |
Oct 28, 2021 | 38.82 | 39.32 | 39.29 | 2,230,390 | +0.55(+1.42%) | |
Oct 27, 2021 | 40.17 | 40.15 | 38.72 | 38.74 | 3,619,535 | -1.34(-3.34%) |
Oct 26, 2021 | 40.49 | 40.08 | 2,655,944 | -0.23(-0.57%) | ||
Oct 25, 2021 | 41.05 | 40.20 | 40.31 | 2,693,003 | -0.66(-1.62%) | |
Oct 22, 2021 | 40.97 | 40.97 | 1,974,991 | -0.09(-0.21%) | ||
Oct 21, 2021 | 41.47 | 41.89 | 40.89 | 41.06 | 3,036,734 | -0.58(-1.39%) |
Oct 20, 2021 | 41.45 | 41.99 | 41.17 | 41.64 | 1,897,838 | +0.17(+0.42%) |
Oct 19, 2021 | 40.63 | 41.46 | 40.45 | 41.46 | 2,637,868 | +1.04(+2.57%) |
Oct 18, 2021 | 40.12 | 40.54 | 39.88 | 40.42 | 2,142,186 | +0.33(+0.82%) |
Oct 15, 2021 | 41.14 | 41.18 | 40.03 | 40.10 | 4,664,273 | -0.81(-1.98%) |
Oct 14, 2021 | 41.03 | 41.26 | 40.69 | 40.91 | 2,364,912 | +0.10(+0.24%) |
Oct 13, 2021 | 40.57 | 41.05 | 40.50 | 40.81 | 2,965,407 | +0.34(+0.83%) |
Oct 12, 2021 | 39.15 | 40.94 | 39.15 | 40.47 | 2,365,927 | -0.10(-0.24%) |
Oct 11, 2021 | 40.82 | 41.08 | 39.97 | 40.57 | 2,041,957 | -0.14(-0.36%) |
Oct 08, 2021 | 40.77 | 41.75 | 40.66 | 40.71 | 2,369,235 | +0.10(+0.24%) |
Oct 07, 2021 | 40.33 | 40.98 | 40.15 | 40.62 | 2,892,998 | +0.58(+1.44%) |
Oct 06, 2021 | 39.95 | 40.26 | 39.56 | 40.04 | 3,870,772 | -0.34(-0.84%) |
Oct 05, 2021 | 40.14 | 40.64 | 39.95 | 40.38 | 3,007,136 | +0.40(+0.99%) |
Oct 04, 2021 | 39.30 | 40.16 | 39.27 | 39.98 | 4,337,718 | +0.68(+1.74%) |
Oct 01, 2021 | 38.81 | 39.59 | 38.64 | 39.30 | 2,427,524 | +0.65(+1.67%) |
Sep 30, 2021 | 39.44 | 39.61 | 38.65 | 38.65 | 4,777,076 | -0.13(-0.35%) |
Sep 29, 2021 | 38.40 | 38.85 | 38.13 | 38.79 | 2,097,275 | +0.40(+1.05%) |
Sep 28, 2021 | 38.54 | 38.96 | 38.25 | 38.38 | 3,427,850 | -0.28(-0.72%) |
Sep 27, 2021 | 37.73 | 38.91 | 37.59 | 38.66 | 3,835,125 | +0.83(+2.19%) |
Sep 24, 2021 | 37.10 | 38.36 | 36.88 | 37.83 | 3,173,311 | +0.81(+2.19%) |
Sep 23, 2021 | 36.62 | 37.56 | 36.62 | 37.02 | 2,039,312 | +0.20(+0.55%) |
Sep 22, 2021 | 36.04 | 37.22 | 36.02 | 36.82 | 3,294,800 | +1.04(+2.91%) |
Sep 21, 2021 | 36.01 | 36.49 | 35.58 | 35.78 | 2,093,692 | +0.00(+0.00%) |
Sep 20, 2021 | 35.93 | 36.04 | 35.26 | 35.78 | 2,422,163 | -0.56(-1.54%) |
Sep 17, 2021 | 35.87 | 36.71 | 35.87 | 36.34 | 5,374,695 | +0.38(+1.04%) |
Sep 16, 2021 | 35.16 | 36.13 | 35.05 | 35.96 | 2,792,434 | +0.73(+2.08%) |
Sep 15, 2021 | 34.05 | 35.40 | 33.84 | 35.23 | 3,153,860 | +1.21(+3.57%) |
Sep 14, 2021 | 35.35 | 35.44 | 33.90 | 34.02 | 2,896,400 | -1.00(-2.86%) |
Sep 13, 2021 | 34.92 | 35.21 | 34.61 | 35.02 | 3,207,373 | +0.39(+1.11%) |
Sep 10, 2021 | 35.10 | 35.18 | 34.47 | 34.63 | 2,718,152 | -0.40(-1.16%) |
Sep 09, 2021 | 35.01 | 35.11 | 34.42 | 35.04 | 2,688,089 | +0.39(+1.11%) |
Sep 08, 2021 | 35.38 | 35.75 | 34.61 | 34.65 | 2,390,408 | -0.76(-2.15%) |
Sep 07, 2021 | 35.49 | 35.83 | 35.33 | 35.41 | 1,481,613 | -0.13(-0.38%) |
Sep 03, 2021 | 35.72 | 35.78 | 35.21 | 35.55 | 1,587,393 | -0.27(-0.75%) |
Sep 02, 2021 | 35.81 | 36.08 | 35.59 | 35.82 | 2,382,835 | +0.16(+0.46%) |