Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.64 | 34.24 | 33.10 | 33.10 | 8,503,732 | -1.00(-2.94%) |
Nov 29, 2021 | 34.15 | 34.46 | 33.49 | 34.10 | 3,530,251 | +0.29(+0.86%) |
Nov 26, 2021 | 33.54 | 34.03 | 33.35 | 33.81 | 2,512,392 | -0.49(-1.44%) |
Nov 24, 2021 | 33.95 | 34.37 | 33.77 | 34.31 | 2,473,856 | +0.39(+1.14%) |
Nov 23, 2021 | 34.33 | 34.46 | 33.69 | 33.92 | 2,625,590 | -0.27(-0.80%) |
Nov 22, 2021 | 33.91 | 34.60 | 33.80 | 34.19 | 4,162,851 | +0.71(+2.13%) |
Nov 19, 2021 | 33.43 | 33.98 | 33.27 | 33.48 | 3,581,975 | +0.09(+0.26%) |
Nov 18, 2021 | 34.02 | 33.44 | 33.30 | 33.39 | 3,314,744 | -0.51(-1.51%) |
Nov 17, 2021 | 33.58 | 34.00 | 33.22 | 33.90 | 5,234,012 | +0.14(+0.42%) |
Nov 16, 2021 | 32.97 | 33.95 | 32.84 | 33.76 | 6,255,896 | +0.84(+2.54%) |
Nov 15, 2021 | 32.58 | 33.08 | 32.24 | 32.92 | 5,104,646 | +0.42(+1.30%) |
Nov 12, 2021 | 32.43 | 32.67 | 32.31 | 32.50 | 2,183,485 | +0.11(+0.33%) |
Nov 11, 2021 | 32.47 | 32.52 | 32.17 | 32.40 | 3,180,394 | -0.07(-0.22%) |
Nov 10, 2021 | 32.95 | 32.47 | 3,067,604 | -0.58(-1.76%) | ||
Nov 09, 2021 | 33.14 | 33.34 | 32.91 | 33.05 | 2,195,667 | -0.16(-0.48%) |
Nov 08, 2021 | 34.13 | 34.19 | 33.10 | 33.21 | 3,044,363 | -0.53(-1.57%) |
Nov 05, 2021 | 34.10 | 34.21 | 33.56 | 33.73 | 3,278,101 | +0.17(+0.50%) |
Nov 04, 2021 | 33.77 | 34.13 | 33.42 | 33.57 | 3,911,461 | -0.11(-0.34%) |
Nov 03, 2021 | 31.67 | 33.80 | 31.57 | 33.68 | 8,567,156 | +1.87(+5.86%) |
Nov 02, 2021 | 32.70 | 32.92 | 31.76 | 31.82 | 4,766,735 | -0.73(-2.24%) |
Nov 01, 2021 | 31.65 | 32.65 | 32.23 | 32.55 | 5,481,864 | +1.11(+3.53%) |
Oct 29, 2021 | 31.93 | 32.81 | 31.26 | 31.44 | 6,301,461 | -0.60(-1.87%) |
Oct 28, 2021 | 31.48 | 32.05 | 31.45 | 32.04 | 4,232,418 | +0.61(+1.93%) |
Oct 27, 2021 | 32.31 | 32.35 | 31.38 | 31.43 | 3,882,628 | -0.92(-2.86%) |
Oct 26, 2021 | 33.29 | 32.29 | 32.35 | 4,212,518 | -0.85(-2.57%) | |
Oct 25, 2021 | 32.82 | 33.28 | 32.66 | 33.21 | 4,846,091 | +0.52(+1.59%) |
Oct 22, 2021 | 32.38 | 32.83 | 32.26 | 32.69 | 5,028,524 | +0.31(+0.95%) |
Oct 21, 2021 | 32.84 | 33.18 | 32.17 | 32.38 | 3,623,879 | -0.46(-1.39%) |
Oct 20, 2021 | 32.45 | 32.99 | 32.44 | 32.84 | 3,861,394 | +0.48(+1.47%) |
Oct 19, 2021 | 32.75 | 32.90 | 32.20 | 32.36 | 4,348,604 | -0.18(-0.54%) |
Oct 18, 2021 | 32.54 | 32.89 | 32.43 | 32.54 | 3,002,741 | -0.24(-0.73%) |
Oct 15, 2021 | 33.48 | 33.52 | 32.73 | 32.77 | 3,535,415 | -0.27(-0.83%) |
Oct 14, 2021 | 33.04 | 33.33 | 32.82 | 33.05 | 4,218,920 | +0.13(+0.40%) |
Oct 13, 2021 | 32.85 | 33.14 | 32.55 | 32.92 | 4,357,682 | -0.03(-0.08%) |
Oct 12, 2021 | 32.88 | 33.70 | 32.85 | 32.94 | 5,578,138 | +0.15(+0.46%) |
Oct 11, 2021 | 32.08 | 32.90 | 32.04 | 32.79 | 4,292,115 | +0.88(+2.76%) |
Oct 08, 2021 | 31.75 | 31.96 | 31.66 | 31.91 | 3,176,421 | +0.25(+0.78%) |
Oct 07, 2021 | 31.89 | 32.04 | 31.60 | 31.67 | 3,895,794 | +0.14(+0.45%) |
Oct 06, 2021 | 31.16 | 31.68 | 30.83 | 31.53 | 4,409,443 | +0.08(+0.25%) |
Oct 05, 2021 | 31.33 | 31.63 | 31.06 | 31.45 | 4,628,317 | +0.01(+0.03%) |
Oct 04, 2021 | 31.03 | 31.57 | 31.03 | 31.44 | 4,052,189 | +0.40(+1.28%) |
Oct 01, 2021 | 31.01 | 31.34 | 30.63 | 31.04 | 4,593,800 | +0.17(+0.56%) |
Sep 30, 2021 | 31.99 | 32.06 | 30.87 | 30.87 | 4,452,535 | -0.88(-2.76%) |
Sep 29, 2021 | 31.80 | 31.92 | 31.47 | 31.74 | 3,420,953 | +0.03(+0.08%) |
Sep 28, 2021 | 31.94 | 32.07 | 31.64 | 31.72 | 3,769,468 | -0.48(-1.48%) |
Sep 27, 2021 | 32.30 | 32.62 | 32.16 | 32.20 | 3,758,228 | -0.08(-0.24%) |
Sep 24, 2021 | 32.30 | 32.68 | 32.23 | 32.27 | 4,854,611 | -0.06(-0.19%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.89 | 32.33 | 6,276,221 | +0.74(+2.33%) |
Sep 22, 2021 | 31.15 | 31.75 | 30.84 | 31.60 | 5,328,556 | +1.00(+3.26%) |
Sep 21, 2021 | 31.09 | 31.18 | 30.57 | 30.60 | 4,510,326 | -0.42(-1.34%) |
Sep 20, 2021 | 30.76 | 31.13 | 30.56 | 31.02 | 6,392,962 | -0.37(-1.19%) |
Sep 17, 2021 | 31.05 | 31.54 | 30.98 | 31.39 | 8,463,546 | +0.42(+1.35%) |
Sep 16, 2021 | 30.38 | 31.00 | 30.31 | 30.97 | 5,211,761 | +0.56(+1.85%) |
Sep 15, 2021 | 29.48 | 30.44 | 29.48 | 30.41 | 4,561,706 | +0.82(+2.79%) |
Sep 14, 2021 | 30.14 | 30.17 | 29.50 | 29.58 | 3,080,782 | -0.40(-1.33%) |
Sep 13, 2021 | 30.48 | 30.48 | 29.90 | 29.98 | 2,910,195 | -0.14(-0.46%) |
Sep 10, 2021 | 30.42 | 30.58 | 30.10 | 30.12 | 2,873,526 | -0.14(-0.46%) |
Sep 09, 2021 | 30.49 | 30.86 | 30.25 | 30.26 | 3,885,461 | -0.42(-1.36%) |
Sep 08, 2021 | 31.06 | 31.11 | 30.49 | 30.68 | 5,227,323 | -0.68(-2.16%) |
Sep 07, 2021 | 31.64 | 31.73 | 31.24 | 31.35 | 4,639,336 | -0.44(-1.39%) |
Sep 03, 2021 | 31.60 | 31.86 | 31.30 | 31.80 | 4,005,611 | +0.05(+0.16%) |
Sep 02, 2021 | 31.54 | 31.75 | 31.32 | 31.74 | 3,545,265 | +0.37(+1.19%) |