Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.89 | 33.12 | 32.28 | 32.41 | 2,333,329 | -0.95(-2.85%) |
Nov 29, 2021 | 34.33 | 34.48 | 32.87 | 33.36 | 1,579,250 | -0.49(-1.43%) |
Nov 26, 2021 | 33.22 | 33.86 | 32.63 | 33.85 | 1,953,091 | -0.89(-2.56%) |
Nov 24, 2021 | 34.94 | 35.08 | 34.62 | 34.74 | 1,089,261 | -0.47(-1.35%) |
Nov 23, 2021 | 35.23 | 35.82 | 35.20 | 35.21 | 2,047,894 | +0.11(+0.30%) |
Nov 22, 2021 | 35.37 | 35.57 | 34.68 | 35.10 | 1,639,665 | -0.19(-0.55%) |
Nov 19, 2021 | 34.98 | 35.42 | 34.33 | 35.30 | 3,951,187 | -0.39(-1.08%) |
Nov 18, 2021 | 37.04 | 35.78 | 35.60 | 35.68 | 2,429,642 | -1.15(-3.13%) |
Nov 17, 2021 | 36.66 | 36.97 | 36.16 | 36.83 | 1,729,837 | -0.15(-0.42%) |
Nov 16, 2021 | 36.50 | 37.15 | 35.79 | 36.99 | 2,803,749 | +0.26(+0.71%) |
Nov 15, 2021 | 37.02 | 37.36 | 36.44 | 36.73 | 2,690,593 | +0.01(+0.03%) |
Nov 12, 2021 | 37.00 | 37.26 | 36.63 | 36.72 | 3,668,985 | -0.28(-0.76%) |
Nov 11, 2021 | 37.02 | 37.47 | 36.95 | 37.00 | 1,422,887 | -0.23(-0.62%) |
Nov 10, 2021 | 37.26 | 37.23 | 3,198,822 | -0.08(-0.21%) | ||
Nov 09, 2021 | 37.42 | 37.59 | 36.81 | 37.31 | 2,889,576 | -0.32(-0.85%) |
Nov 08, 2021 | 37.97 | 38.20 | 37.43 | 37.63 | 1,928,464 | -0.35(-0.92%) |
Nov 05, 2021 | 37.48 | 38.28 | 37.37 | 37.98 | 2,580,284 | +1.27(+3.45%) |
Nov 04, 2021 | 36.83 | 37.31 | 36.48 | 36.71 | 815,960 | +0.02(+0.05%) |
Nov 03, 2021 | 36.00 | 36.86 | 35.92 | 36.69 | 2,002,808 | +0.65(+1.80%) |
Nov 02, 2021 | 36.04 | 36.31 | 35.61 | 36.04 | 885,323 | -0.11(-0.29%) |
Nov 01, 2021 | 35.43 | 36.15 | 35.94 | 36.15 | 1,149,516 | +0.86(+2.44%) |
Oct 29, 2021 | 34.96 | 35.44 | 34.96 | 35.29 | 1,086,766 | +0.21(+0.61%) |
Oct 28, 2021 | 35.02 | 35.16 | 34.72 | 35.07 | 1,382,195 | +0.06(+0.17%) |
Oct 27, 2021 | 35.56 | 35.83 | 35.00 | 35.02 | 1,701,620 | -0.53(-1.50%) |
Oct 26, 2021 | 35.64 | 35.55 | 1,002,311 | +0.01(+0.03%) | ||
Oct 25, 2021 | 35.38 | 35.64 | 35.12 | 35.54 | 1,186,693 | +0.07(+0.19%) |
Oct 22, 2021 | 35.77 | 35.99 | 35.46 | 35.47 | 939,575 | -0.43(-1.19%) |
Oct 21, 2021 | 35.64 | 36.20 | 35.41 | 35.90 | 1,773,872 | +1.01(+2.88%) |
Oct 20, 2021 | 34.82 | 35.34 | 34.76 | 34.89 | 2,361,407 | -0.41(-1.15%) |
Oct 19, 2021 | 35.29 | 35.39 | 34.99 | 35.30 | 1,063,407 | +0.09(+0.25%) |
Oct 18, 2021 | 34.76 | 35.30 | 34.70 | 35.21 | 4,022,837 | +0.05(+0.14%) |
Oct 15, 2021 | 35.73 | 36.20 | 35.10 | 35.16 | 1,080,943 | -0.24(-0.68%) |
Oct 14, 2021 | 35.99 | 36.20 | 35.23 | 35.40 | 1,668,708 | -0.43(-1.19%) |
Oct 13, 2021 | 36.09 | 36.09 | 35.28 | 35.83 | 2,470,890 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 36.16 | 35.40 | 35.68 | 1,528,646 | +0.12(+0.33%) |
Oct 11, 2021 | 35.61 | 36.09 | 35.32 | 35.57 | 2,180,239 | +0.19(+0.55%) |
Oct 08, 2021 | 35.46 | 35.81 | 35.20 | 35.37 | 1,215,881 | -0.04(-0.11%) |
Oct 07, 2021 | 35.58 | 35.95 | 35.35 | 35.41 | 2,022,434 | +0.11(+0.30%) |
Oct 06, 2021 | 34.70 | 35.35 | 34.55 | 35.31 | 1,655,104 | +0.23(+0.66%) |
Oct 05, 2021 | 34.78 | 35.23 | 34.29 | 35.07 | 2,561,058 | +0.34(+0.97%) |
Oct 04, 2021 | 34.54 | 35.37 | 34.41 | 34.74 | 3,561,593 | +0.13(+0.36%) |
Oct 01, 2021 | 32.23 | 34.84 | 32.06 | 34.61 | 3,923,553 | +2.82(+8.89%) |
Sep 30, 2021 | 32.58 | 32.58 | 31.79 | 31.79 | 1,667,551 | -0.70(-2.14%) |
Sep 29, 2021 | 32.82 | 32.82 | 32.31 | 32.48 | 1,304,690 | -0.06(-0.18%) |
Sep 28, 2021 | 32.67 | 33.24 | 32.48 | 32.54 | 1,948,402 | -0.24(-0.74%) |
Sep 27, 2021 | 32.53 | 33.33 | 32.43 | 32.78 | 1,757,700 | +0.62(+1.92%) |
Sep 24, 2021 | 32.11 | 32.35 | 31.90 | 32.16 | 1,235,734 | +0.13(+0.39%) |
Sep 23, 2021 | 31.40 | 32.43 | 31.25 | 32.04 | 1,261,683 | +0.92(+2.95%) |
Sep 22, 2021 | 30.69 | 31.52 | 30.69 | 31.12 | 3,516,322 | +0.64(+2.09%) |
Sep 21, 2021 | 31.50 | 31.76 | 30.43 | 30.48 | 2,477,322 | -0.84(-2.69%) |
Sep 20, 2021 | 30.57 | 31.37 | 30.20 | 31.32 | 1,936,187 | +0.25(+0.81%) |
Sep 17, 2021 | 30.71 | 31.20 | 30.39 | 31.07 | 4,731,189 | -0.58(-1.83%) |
Sep 16, 2021 | 31.22 | 31.88 | 30.97 | 31.65 | 3,280,239 | +0.55(+1.77%) |
Sep 15, 2021 | 31.02 | 31.31 | 30.55 | 31.10 | 2,500,611 | -0.19(-0.62%) |
Sep 14, 2021 | 32.06 | 32.06 | 31.20 | 31.29 | 1,248,663 | -0.75(-2.35%) |
Sep 13, 2021 | 31.86 | 32.16 | 31.35 | 32.05 | 1,754,216 | +0.49(+1.56%) |
Sep 10, 2021 | 32.49 | 32.55 | 31.52 | 31.55 | 2,398,275 | -0.61(-1.89%) |
Sep 09, 2021 | 32.70 | 33.22 | 32.14 | 32.16 | 1,294,761 | -0.63(-1.92%) |
Sep 08, 2021 | 32.92 | 33.17 | 32.50 | 32.79 | 2,224,595 | -0.15(-0.47%) |
Sep 07, 2021 | 32.93 | 33.08 | 32.61 | 32.95 | 2,971,360 | -0.07(-0.21%) |
Sep 03, 2021 | 33.68 | 33.87 | 32.88 | 33.01 | 3,334,435 | -1.01(-2.96%) |
Sep 02, 2021 | 34.16 | 34.36 | 33.85 | 34.02 | 1,328,299 | -0.07(-0.20%) |