Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.84 | 38.13 | 36.20 | 36.74 | 4,942,480 | -1.48(-3.88%) |
Nov 29, 2021 | 38.86 | 39.15 | 37.75 | 38.23 | 3,700,884 | -0.05(-0.14%) |
Nov 26, 2021 | 39.23 | 39.23 | 37.15 | 38.28 | 3,724,780 | -2.08(-5.15%) |
Nov 24, 2021 | 41.24 | 41.24 | 39.95 | 40.36 | 6,249,800 | -1.76(-4.17%) |
Nov 23, 2021 | 42.09 | 42.66 | 41.54 | 42.12 | 3,634,304 | -0.19(-0.45%) |
Nov 22, 2021 | 42.36 | 43.09 | 42.18 | 42.31 | 3,293,898 | +0.19(+0.46%) |
Nov 19, 2021 | 41.98 | 42.64 | 41.84 | 42.12 | 3,308,602 | +0.14(+0.33%) |
Nov 18, 2021 | 41.84 | 42.05 | 41.90 | 41.98 | 6,728,157 | +0.60(+1.44%) |
Nov 17, 2021 | 41.53 | 41.75 | 41.07 | 41.39 | 2,624,209 | -0.37(-0.88%) |
Nov 16, 2021 | 41.31 | 42.20 | 41.15 | 41.75 | 2,521,640 | +0.63(+1.54%) |
Nov 15, 2021 | 41.70 | 41.77 | 39.74 | 41.12 | 4,496,387 | -0.58(-1.38%) |
Nov 12, 2021 | 42.59 | 42.81 | 41.57 | 41.70 | 4,607,225 | -0.60(-1.41%) |
Nov 11, 2021 | 41.03 | 43.06 | 40.95 | 42.29 | 10,812,242 | +3.27(+8.38%) |
Nov 10, 2021 | 38.28 | 39.02 | 6,282,626 | +0.13(+0.33%) | ||
Nov 09, 2021 | 38.87 | 39.15 | 38.08 | 38.90 | 4,000,355 | +0.11(+0.28%) |
Nov 08, 2021 | 39.07 | 39.28 | 38.34 | 38.79 | 3,008,292 | -0.15(-0.38%) |
Nov 05, 2021 | 39.21 | 39.74 | 38.65 | 38.93 | 5,489,613 | +0.49(+1.29%) |
Nov 04, 2021 | 38.35 | 39.33 | 38.32 | 38.44 | 4,819,451 | +0.14(+0.36%) |
Nov 03, 2021 | 37.65 | 38.62 | 37.39 | 38.30 | 4,394,958 | +2.00(+5.50%) |
Nov 02, 2021 | 36.35 | 36.63 | 35.86 | 36.30 | 3,371,653 | +0.23(+0.63%) |
Nov 01, 2021 | 35.62 | 36.33 | 35.77 | 36.08 | 3,916,163 | +0.38(+1.05%) |
Oct 29, 2021 | 35.65 | 36.11 | 35.32 | 35.70 | 2,103,681 | -0.02(-0.05%) |
Oct 28, 2021 | 35.17 | 36.35 | 34.87 | 35.72 | 3,394,723 | +0.86(+2.47%) |
Oct 27, 2021 | 35.63 | 35.63 | 34.83 | 34.86 | 2,271,878 | -0.96(-2.68%) |
Oct 26, 2021 | 36.57 | 35.78 | 35.82 | 2,789,636 | -0.49(-1.34%) | |
Oct 25, 2021 | 35.50 | 36.50 | 35.37 | 36.30 | 2,005,954 | +0.93(+2.64%) |
Oct 22, 2021 | 35.55 | 35.66 | 35.15 | 35.37 | 1,646,511 | -0.12(-0.34%) |
Oct 21, 2021 | 35.66 | 36.08 | 35.22 | 35.49 | 2,407,933 | +0.11(+0.31%) |
Oct 20, 2021 | 35.16 | 36.03 | 35.16 | 35.38 | 2,762,316 | +0.23(+0.65%) |
Oct 19, 2021 | 35.49 | 35.49 | 34.99 | 35.15 | 3,042,310 | -0.19(-0.54%) |
Oct 18, 2021 | 35.25 | 35.43 | 34.68 | 35.34 | 2,789,602 | -0.56(-1.56%) |
Oct 15, 2021 | 36.23 | 36.44 | 35.80 | 35.90 | 1,916,353 | +0.02(+0.05%) |
Oct 14, 2021 | 35.76 | 36.17 | 35.45 | 35.88 | 2,339,079 | +0.71(+2.00%) |
Oct 13, 2021 | 35.49 | 35.54 | 34.80 | 35.18 | 2,778,347 | +0.03(+0.08%) |
Oct 12, 2021 | 34.64 | 35.34 | 34.13 | 35.15 | 3,819,436 | +0.87(+2.54%) |
Oct 11, 2021 | 34.19 | 34.78 | 34.03 | 34.28 | 3,308,159 | +0.06(+0.19%) |
Oct 08, 2021 | 34.88 | 34.90 | 33.70 | 34.22 | 2,391,358 | -0.75(-2.15%) |
Oct 07, 2021 | 35.07 | 35.80 | 34.88 | 34.97 | 3,542,197 | +0.50(+1.46%) |
Oct 06, 2021 | 34.88 | 35.21 | 34.09 | 34.46 | 3,912,940 | -0.74(-2.11%) |
Oct 05, 2021 | 35.07 | 36.19 | 34.92 | 35.21 | 3,130,173 | +0.42(+1.21%) |
Oct 04, 2021 | 34.94 | 35.56 | 34.47 | 34.78 | 4,010,589 | -0.04(-0.11%) |
Oct 01, 2021 | 34.04 | 35.06 | 33.63 | 34.82 | 2,944,682 | +0.92(+2.70%) |
Sep 30, 2021 | 35.10 | 35.14 | 33.47 | 33.91 | 7,336,201 | -1.58(-4.46%) |
Sep 29, 2021 | 36.58 | 36.61 | 35.33 | 35.49 | 2,676,336 | -0.74(-2.05%) |
Sep 28, 2021 | 36.60 | 37.08 | 36.13 | 36.23 | 2,089,928 | -0.49(-1.35%) |
Sep 27, 2021 | 36.19 | 37.22 | 36.19 | 36.73 | 2,354,355 | +0.59(+1.62%) |
Sep 24, 2021 | 36.26 | 36.50 | 35.14 | 36.14 | 2,860,238 | -0.82(-2.21%) |
Sep 23, 2021 | 36.44 | 37.55 | 36.43 | 36.95 | 3,601,953 | +1.25(+3.51%) |
Sep 22, 2021 | 35.47 | 36.14 | 35.24 | 35.70 | 2,307,579 | +0.49(+1.38%) |
Sep 21, 2021 | 35.26 | 35.74 | 34.90 | 35.21 | 3,604,023 | +0.40(+1.16%) |
Sep 20, 2021 | 35.84 | 36.30 | 34.27 | 34.81 | 4,882,156 | -2.19(-5.92%) |
Sep 17, 2021 | 37.24 | 37.92 | 36.81 | 37.00 | 3,730,565 | -0.28(-0.76%) |
Sep 16, 2021 | 36.70 | 38.01 | 36.66 | 37.28 | 3,320,980 | +0.71(+1.93%) |
Sep 15, 2021 | 36.34 | 36.62 | 35.97 | 36.58 | 3,328,868 | -0.10(-0.27%) |
Sep 14, 2021 | 37.17 | 37.17 | 36.23 | 36.68 | 3,095,883 | -0.24(-0.64%) |
Sep 13, 2021 | 37.43 | 37.53 | 36.81 | 36.92 | 2,701,711 | -0.15(-0.40%) |
Sep 10, 2021 | 37.36 | 37.84 | 37.03 | 37.06 | 2,433,132 | -0.05(-0.12%) |
Sep 09, 2021 | 36.40 | 37.53 | 36.30 | 37.11 | 2,498,960 | +1.04(+2.89%) |
Sep 08, 2021 | 37.06 | 37.06 | 35.93 | 36.07 | 3,883,088 | -1.25(-3.36%) |
Sep 07, 2021 | 37.39 | 37.65 | 37.00 | 37.32 | 4,738,669 | +0.16(+0.44%) |
Sep 03, 2021 | 36.91 | 37.37 | 36.56 | 37.16 | 2,394,738 | +0.18(+0.50%) |
Sep 02, 2021 | 36.94 | 37.59 | 36.64 | 36.97 | 3,498,669 | +0.07(+0.20%) |