Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.19 | 35.63 | 35.09 | 35.60 | 1,563,766 | +0.36(+1.02%) |
Nov 29, 2021 | 35.21 | 35.38 | 35.08 | 35.24 | 795,950 | +0.02(+0.06%) |
Nov 26, 2021 | 35.07 | 35.29 | 35.06 | 35.22 | 1,069,498 | -0.15(-0.42%) |
Nov 24, 2021 | 35.25 | 35.40 | 35.23 | 35.37 | 1,719,620 | -0.14(-0.39%) |
Nov 23, 2021 | 35.29 | 35.55 | 35.20 | 35.51 | 1,639,064 | -0.10(-0.28%) |
Nov 22, 2021 | 35.36 | 35.62 | 35.25 | 35.61 | 982,938 | +0.20(+0.56%) |
Nov 19, 2021 | 35.51 | 35.72 | 35.40 | 35.41 | 886,938 | -0.26(-0.73%) |
Nov 18, 2021 | 35.49 | 35.68 | 35.50 | 35.67 | 691,560 | +0.04(+0.11%) |
Nov 17, 2021 | 35.37 | 35.72 | 35.34 | 35.63 | 711,810 | +0.13(+0.37%) |
Nov 16, 2021 | 35.15 | 35.51 | 35.15 | 35.50 | 564,962 | +0.31(+0.88%) |
Nov 15, 2021 | 35.25 | 35.28 | 35.16 | 35.19 | 493,340 | -0.10(-0.28%) |
Nov 12, 2021 | 35.24 | 35.29 | 35.11 | 35.29 | 303,452 | +0.08(+0.23%) |
Nov 11, 2021 | 35.33 | 35.33 | 35.21 | 35.21 | 294,347 | -0.09(-0.25%) |
Nov 10, 2021 | 35.28 | 35.30 | 542,919 | -0.07(-0.20%) | ||
Nov 09, 2021 | 35.40 | 35.42 | 35.21 | 35.37 | 440,150 | -0.03(-0.08%) |
Nov 08, 2021 | 35.32 | 35.46 | 35.28 | 35.40 | 251,706 | +0.10(+0.28%) |
Nov 05, 2021 | 35.32 | 35.47 | 35.28 | 35.30 | 301,236 | +0.01(+0.03%) |
Nov 04, 2021 | 35.42 | 35.45 | 35.21 | 35.29 | 632,309 | -0.14(-0.40%) |
Nov 03, 2021 | 35.45 | 35.58 | 35.42 | 35.43 | 468,324 | -0.10(-0.28%) |
Nov 02, 2021 | 35.38 | 35.56 | 35.28 | 35.53 | 1,001,263 | +0.01(+0.03%) |
Nov 01, 2021 | 35.24 | 35.58 | 35.37 | 35.52 | 355,005 | +0.32(+0.91%) |
Oct 29, 2021 | 35.12 | 35.25 | 35.06 | 35.20 | 363,851 | +0.05(+0.14%) |
Oct 28, 2021 | 35.05 | 35.25 | 35.02 | 35.15 | 411,972 | +0.10(+0.29%) |
Oct 27, 2021 | 35.11 | 35.32 | 35.04 | 35.05 | 627,912 | -0.09(-0.26%) |
Oct 26, 2021 | 35.12 | 35.03 | 35.14 | 719,566 | -0.06(-0.17%) | |
Oct 25, 2021 | 35.24 | 35.28 | 35.17 | 35.20 | 652,433 | -0.03(-0.09%) |
Oct 22, 2021 | 35.20 | 35.30 | 35.17 | 35.23 | 669,403 | -0.07(-0.20%) |
Oct 21, 2021 | 35.25 | 35.34 | 35.19 | 35.30 | 361,078 | +0.13(+0.37%) |
Oct 20, 2021 | 35.12 | 35.26 | 35.12 | 35.17 | 705,288 | -0.01(-0.03%) |
Oct 19, 2021 | 35.15 | 35.21 | 35.08 | 35.18 | 1,638,023 | +0.00(+0.00%) |
Oct 18, 2021 | 35.11 | 35.27 | 35.10 | 35.18 | 1,001,350 | +0.02(+0.06%) |
Oct 15, 2021 | 35.50 | 35.58 | 34.81 | 35.16 | 2,507,516 | -0.47(-1.32%) |
Oct 14, 2021 | 35.51 | 35.66 | 35.46 | 35.63 | 1,055,311 | +0.09(+0.25%) |
Oct 13, 2021 | 35.64 | 35.64 | 35.50 | 35.54 | 1,113,392 | -0.08(-0.22%) |
Oct 12, 2021 | 35.58 | 35.73 | 35.56 | 35.62 | 1,623,595 | +0.04(+0.11%) |
Oct 11, 2021 | 35.61 | 35.68 | 35.50 | 35.58 | 3,096,354 | -0.22(-0.61%) |
Oct 08, 2021 | 35.72 | 36.00 | 35.60 | 35.80 | 2,745,062 | +0.14(+0.39%) |
Oct 07, 2021 | 35.64 | 35.74 | 35.54 | 35.66 | 1,976,067 | +0.06(+0.17%) |
Oct 06, 2021 | 35.56 | 35.73 | 35.51 | 35.60 | 4,402,841 | -0.19(-0.53%) |
Oct 05, 2021 | 35.81 | 35.88 | 35.66 | 35.79 | 5,782,385 | -0.40(-1.11%) |
Oct 04, 2021 | 35.83 | 36.30 | 35.80 | 36.19 | 8,834,878 | +1.64(+4.75%) |
Oct 01, 2021 | 34.26 | 34.57 | 34.12 | 34.55 | 268,497 | +0.49(+1.44%) |
Sep 30, 2021 | 34.36 | 34.43 | 33.88 | 34.06 | 312,437 | -0.14(-0.41%) |
Sep 29, 2021 | 34.50 | 34.59 | 34.20 | 34.20 | 350,986 | -0.08(-0.23%) |
Sep 28, 2021 | 34.70 | 34.93 | 34.25 | 34.28 | 313,191 | -0.57(-1.64%) |
Sep 27, 2021 | 34.68 | 35.01 | 34.68 | 34.85 | 235,747 | -0.01(-0.03%) |
Sep 24, 2021 | 34.63 | 35.01 | 34.62 | 34.86 | 543,566 | +0.18(+0.52%) |
Sep 23, 2021 | 34.40 | 35.01 | 34.38 | 34.68 | 788,102 | +0.19(+0.55%) |
Sep 22, 2021 | 34.48 | 34.80 | 34.45 | 34.49 | 220,943 | +0.19(+0.55%) |
Sep 21, 2021 | 34.10 | 34.51 | 34.02 | 34.30 | 408,504 | +0.09(+0.26%) |
Sep 20, 2021 | 33.91 | 34.27 | 33.85 | 34.21 | 1,018,079 | -0.48(-1.38%) |
Sep 17, 2021 | 35.14 | 35.14 | 34.69 | 34.69 | 1,224,590 | -0.39(-1.11%) |
Sep 16, 2021 | 35.32 | 35.47 | 34.89 | 35.08 | 606,164 | -0.67(-1.87%) |
Sep 15, 2021 | 35.40 | 35.85 | 35.32 | 35.75 | 397,019 | +0.46(+1.30%) |
Sep 14, 2021 | 35.57 | 35.59 | 35.28 | 35.29 | 473,991 | -0.31(-0.87%) |
Sep 13, 2021 | 34.60 | 36.24 | 34.36 | 35.60 | 2,675,268 | +0.79(+2.27%) |
Sep 10, 2021 | 35.06 | 35.07 | 34.80 | 34.81 | 443,970 | -0.06(-0.17%) |
Sep 09, 2021 | 34.90 | 35.12 | 34.86 | 34.87 | 450,059 | -0.15(-0.43%) |
Sep 08, 2021 | 34.91 | 35.11 | 34.81 | 35.02 | 978,205 | -0.34(-0.96%) |
Sep 07, 2021 | 35.11 | 35.59 | 35.03 | 35.36 | 825,925 | -0.14(-0.39%) |
Sep 03, 2021 | 35.65 | 35.82 | 35.38 | 35.50 | 1,155,847 | -0.61(-1.69%) |
Sep 02, 2021 | 35.98 | 36.18 | 35.84 | 36.11 | 690,647 | -0.27(-0.74%) |