Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.40 | 35.96 | 34.89 | 35.87 | 20,588,430 | -0.04(-0.11%) |
Nov 29, 2021 | 36.68 | 37.01 | 35.64 | 35.91 | 21,440,018 | -0.14(-0.38%) |
Nov 26, 2021 | 36.41 | 36.61 | 34.28 | 36.05 | 38,453,780 | -3.28(-8.34%) |
Nov 24, 2021 | 38.82 | 39.70 | 38.56 | 39.33 | 7,650,313 | +0.16(+0.40%) |
Nov 23, 2021 | 39.97 | 40.21 | 38.89 | 39.17 | 11,176,348 | -0.24(-0.60%) |
Nov 22, 2021 | 39.52 | 39.82 | 38.86 | 39.41 | 12,084,114 | +0.08(+0.20%) |
Nov 19, 2021 | 39.41 | 39.57 | 38.53 | 39.33 | 15,178,689 | -0.43(-1.07%) |
Nov 18, 2021 | 40.38 | 39.76 | 39.07 | 39.75 | 11,747,835 | -0.58(-1.45%) |
Nov 17, 2021 | 40.61 | 40.87 | 39.93 | 40.34 | 9,103,460 | -0.33(-0.80%) |
Nov 16, 2021 | 41.72 | 41.80 | 40.53 | 40.67 | 11,033,391 | -1.33(-3.16%) |
Nov 15, 2021 | 42.25 | 42.55 | 41.76 | 41.99 | 6,999,221 | +0.16(+0.38%) |
Nov 12, 2021 | 43.10 | 43.13 | 41.49 | 41.83 | 10,131,368 | -1.22(-2.83%) |
Nov 11, 2021 | 43.38 | 43.83 | 43.05 | 43.05 | 6,417,972 | -0.82(-1.87%) |
Nov 10, 2021 | 43.40 | 43.88 | 8,777,808 | -0.25(-0.56%) | ||
Nov 09, 2021 | 44.02 | 44.16 | 43.32 | 44.12 | 9,439,047 | -0.12(-0.27%) |
Nov 08, 2021 | 44.59 | 45.10 | 44.09 | 44.24 | 15,123,224 | +0.36(+0.81%) |
Nov 05, 2021 | 43.14 | 44.01 | 42.87 | 43.89 | 23,869,192 | +3.27(+8.05%) |
Nov 04, 2021 | 41.08 | 41.11 | 40.21 | 40.62 | 10,076,243 | -0.25(-0.61%) |
Nov 03, 2021 | 39.92 | 40.97 | 39.66 | 40.86 | 10,098,781 | +0.84(+2.10%) |
Nov 02, 2021 | 39.87 | 40.13 | 39.47 | 40.02 | 7,677,443 | -0.03(-0.07%) |
Nov 01, 2021 | 38.79 | 40.08 | 39.22 | 40.05 | 11,496,668 | +1.28(+3.30%) |
Oct 29, 2021 | 38.70 | 39.14 | 38.46 | 38.77 | 9,429,961 | -0.02(-0.05%) |
Oct 28, 2021 | 38.78 | 39.01 | 38.48 | 38.79 | 7,486,484 | +0.08(+0.20%) |
Oct 27, 2021 | 39.48 | 39.57 | 38.66 | 38.71 | 8,416,231 | -0.63(-1.61%) |
Oct 26, 2021 | 39.55 | 39.35 | 9,024,778 | +0.20(+0.51%) | ||
Oct 25, 2021 | 39.44 | 39.55 | 39.01 | 39.15 | 9,164,888 | -0.23(-0.58%) |
Oct 22, 2021 | 39.64 | 40.03 | 39.29 | 39.38 | 9,549,071 | -0.65(-1.63%) |
Oct 21, 2021 | 40.13 | 40.38 | 39.65 | 40.03 | 10,782,511 | +0.10(+0.25%) |
Oct 20, 2021 | 39.78 | 40.70 | 39.55 | 39.93 | 15,298,069 | -0.15(-0.37%) |
Oct 19, 2021 | 40.66 | 40.70 | 39.97 | 40.08 | 11,405,258 | -0.55(-1.37%) |
Oct 18, 2021 | 40.30 | 41.03 | 40.15 | 40.64 | 10,231,538 | +0.02(+0.05%) |
Oct 15, 2021 | 41.51 | 41.88 | 40.58 | 40.62 | 13,988,041 | -0.21(-0.51%) |
Oct 14, 2021 | 40.80 | 41.11 | 40.51 | 40.82 | 16,425,363 | +0.17(+0.41%) |
Oct 13, 2021 | 42.35 | 42.35 | 40.52 | 40.66 | 28,479,428 | -2.49(-5.76%) |
Oct 12, 2021 | 42.64 | 43.41 | 42.38 | 43.14 | 10,600,710 | +0.35(+0.81%) |
Oct 11, 2021 | 42.60 | 43.53 | 42.33 | 42.80 | 9,168,344 | -0.19(-0.44%) |
Oct 08, 2021 | 43.39 | 43.40 | 42.70 | 42.98 | 7,408,214 | -0.30(-0.69%) |
Oct 07, 2021 | 44.11 | 44.17 | 43.12 | 43.28 | 8,956,483 | -0.34(-0.77%) |
Oct 06, 2021 | 43.31 | 43.74 | 42.83 | 43.62 | 10,235,372 | -0.71(-1.61%) |
Oct 05, 2021 | 44.58 | 45.14 | 44.05 | 44.33 | 9,678,969 | -0.22(-0.49%) |
Oct 04, 2021 | 45.37 | 45.58 | 44.40 | 44.55 | 13,453,652 | -0.42(-0.93%) |
Oct 01, 2021 | 43.55 | 45.23 | 43.49 | 44.97 | 19,382,700 | +2.74(+6.50%) |
Sep 30, 2021 | 42.67 | 42.67 | 41.98 | 42.22 | 9,887,884 | -0.74(-1.73%) |
Sep 29, 2021 | 43.29 | 43.59 | 42.36 | 42.96 | 9,224,528 | -0.08(-0.18%) |
Sep 28, 2021 | 43.26 | 43.81 | 42.92 | 43.04 | 9,519,752 | -0.34(-0.78%) |
Sep 27, 2021 | 43.50 | 44.65 | 43.35 | 43.38 | 14,595,503 | +0.25(+0.57%) |
Sep 24, 2021 | 42.45 | 43.34 | 42.28 | 43.13 | 13,602,757 | +0.93(+2.21%) |
Sep 23, 2021 | 41.52 | 42.38 | 41.34 | 42.20 | 12,762,010 | +0.99(+2.40%) |
Sep 22, 2021 | 40.31 | 41.56 | 40.31 | 41.21 | 11,687,034 | +1.22(+3.05%) |
Sep 21, 2021 | 40.68 | 41.36 | 39.77 | 39.99 | 11,942,873 | -0.42(-1.03%) |
Sep 20, 2021 | 40.18 | 40.47 | 39.06 | 40.41 | 16,780,878 | +0.66(+1.67%) |
Sep 17, 2021 | 40.18 | 40.62 | 39.43 | 39.74 | 11,133,600 | -0.11(-0.27%) |
Sep 16, 2021 | 39.51 | 40.30 | 39.32 | 39.85 | 9,571,142 | +0.57(+1.46%) |
Sep 15, 2021 | 38.89 | 39.33 | 38.47 | 39.28 | 8,246,315 | +0.20(+0.51%) |
Sep 14, 2021 | 39.48 | 39.81 | 38.86 | 39.08 | 8,918,494 | -0.73(-1.84%) |
Sep 13, 2021 | 39.34 | 39.81 | 38.45 | 39.81 | 11,658,340 | +0.81(+2.08%) |
Sep 10, 2021 | 40.68 | 40.75 | 38.99 | 39.00 | 12,630,692 | -1.71(-4.21%) |
Sep 09, 2021 | 39.26 | 41.39 | 39.09 | 40.71 | 15,687,688 | +1.43(+3.63%) |
Sep 08, 2021 | 40.03 | 40.55 | 39.25 | 39.29 | 7,221,777 | -0.69(-1.73%) |
Sep 07, 2021 | 39.81 | 40.15 | 39.48 | 39.98 | 8,298,737 | +0.10(+0.25%) |
Sep 03, 2021 | 40.43 | 40.81 | 39.78 | 39.88 | 6,713,660 | -0.56(-1.40%) |
Sep 02, 2021 | 40.08 | 40.69 | 39.50 | 40.45 | 9,432,236 | +0.42(+1.04%) |