Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.62 | 36.76 | 36.12 | 36.18 | 127,209,848 | -1.04(-2.79%) |
Nov 29, 2021 | 37.38 | 37.51 | 36.78 | 37.22 | 83,217,872 | +0.27(+0.72%) |
Nov 26, 2021 | 37.02 | 37.18 | 36.53 | 36.95 | 80,256,336 | -1.27(-3.32%) |
Nov 24, 2021 | 38.23 | 38.37 | 38.07 | 38.22 | 42,402,520 | -0.09(-0.22%) |
Nov 23, 2021 | 37.96 | 38.33 | 37.80 | 38.30 | 64,567,156 | +0.59(+1.57%) |
Nov 22, 2021 | 37.69 | 38.09 | 37.38 | 37.71 | 85,978,160 | +0.52(+1.41%) |
Nov 19, 2021 | 37.28 | 37.41 | 36.90 | 37.19 | 76,713,744 | -0.41(-1.09%) |
Nov 18, 2021 | 37.83 | 37.70 | 37.59 | 37.60 | 45,143,108 | -0.19(-0.50%) |
Nov 17, 2021 | 38.17 | 38.17 | 37.69 | 37.79 | 56,145,276 | -0.44(-1.15%) |
Nov 16, 2021 | 38.31 | 38.46 | 38.12 | 38.23 | 34,153,928 | -0.04(-0.10%) |
Nov 15, 2021 | 38.37 | 38.47 | 38.19 | 38.27 | 31,554,844 | +0.00(+0.00%) |
Nov 12, 2021 | 38.24 | 38.28 | 37.92 | 38.27 | 41,148,752 | +0.09(+0.22%) |
Nov 11, 2021 | 38.13 | 38.31 | 37.97 | 38.18 | 32,963,604 | +0.06(+0.17%) |
Nov 10, 2021 | 38.10 | 38.12 | 63,671,560 | -0.03(-0.07%) | ||
Nov 09, 2021 | 38.15 | 38.27 | 37.90 | 38.14 | 50,781,532 | -0.21(-0.55%) |
Nov 08, 2021 | 38.38 | 38.63 | 38.26 | 38.35 | 34,454,816 | +0.21(+0.55%) |
Nov 05, 2021 | 38.43 | 38.59 | 38.02 | 38.14 | 60,713,896 | +0.02(+0.05%) |
Nov 04, 2021 | 38.49 | 38.57 | 37.83 | 38.12 | 50,628,968 | -0.51(-1.31%) |
Nov 03, 2021 | 38.36 | 38.77 | 38.29 | 38.63 | 45,055,780 | +0.14(+0.37%) |
Nov 02, 2021 | 38.38 | 38.60 | 38.28 | 38.49 | 32,979,648 | +0.10(+0.25%) |
Nov 01, 2021 | 38.64 | 38.47 | 38.24 | 38.39 | 40,232,472 | +0.02(+0.05%) |
Oct 29, 2021 | 38.57 | 38.64 | 38.30 | 38.37 | 44,163,384 | -0.15(-0.40%) |
Oct 28, 2021 | 38.21 | 38.54 | 38.19 | 38.52 | 46,807,308 | +0.47(+1.23%) |
Oct 27, 2021 | 38.60 | 38.77 | 38.05 | 38.06 | 65,971,232 | -0.64(-1.65%) |
Oct 26, 2021 | 38.76 | 38.70 | 43,623,684 | +0.03(+0.07%) | ||
Oct 25, 2021 | 38.81 | 38.86 | 38.57 | 38.67 | 34,735,976 | -0.05(-0.12%) |
Oct 22, 2021 | 38.36 | 38.78 | 38.32 | 38.71 | 43,499,160 | +0.53(+1.40%) |
Oct 21, 2021 | 38.33 | 38.42 | 37.99 | 38.18 | 36,777,356 | -0.16(-0.42%) |
Oct 20, 2021 | 37.97 | 38.34 | 37.87 | 38.34 | 46,854,368 | +0.30(+0.80%) |
Oct 19, 2021 | 37.84 | 38.04 | 37.70 | 38.04 | 34,859,128 | +0.37(+0.99%) |
Oct 18, 2021 | 37.58 | 37.89 | 37.48 | 37.67 | 59,081,136 | +0.01(+0.03%) |
Oct 15, 2021 | 37.47 | 37.85 | 37.34 | 37.66 | 61,285,432 | +0.55(+1.49%) |
Oct 14, 2021 | 36.90 | 37.11 | 36.55 | 37.10 | 54,436,008 | +0.61(+1.67%) |
Oct 13, 2021 | 36.69 | 36.73 | 35.97 | 36.49 | 75,656,456 | -0.21(-0.57%) |
Oct 12, 2021 | 36.77 | 36.95 | 36.61 | 36.70 | 61,444,508 | -0.11(-0.31%) |
Oct 11, 2021 | 37.28 | 37.55 | 36.80 | 36.82 | 53,240,404 | -0.37(-1.00%) |
Oct 08, 2021 | 37.05 | 37.32 | 36.88 | 37.19 | 40,554,536 | +0.18(+0.49%) |
Oct 07, 2021 | 37.17 | 37.40 | 36.96 | 37.01 | 55,916,552 | +0.22(+0.60%) |
Oct 06, 2021 | 36.42 | 36.82 | 36.15 | 36.79 | 66,534,624 | +0.04(+0.10%) |
Oct 05, 2021 | 36.31 | 36.93 | 36.18 | 36.75 | 58,809,408 | +0.71(+1.96%) |
Oct 04, 2021 | 36.30 | 36.78 | 35.98 | 36.05 | 73,169,656 | -0.31(-0.86%) |
Oct 01, 2021 | 35.87 | 36.61 | 35.73 | 36.36 | 73,910,480 | +0.59(+1.65%) |
Sep 30, 2021 | 36.55 | 36.56 | 35.77 | 35.77 | 77,220,240 | -0.57(-1.57%) |
Sep 29, 2021 | 36.43 | 36.50 | 36.17 | 36.34 | 52,206,176 | +0.03(+0.08%) |
Sep 28, 2021 | 36.91 | 37.08 | 36.26 | 36.31 | 100,863,280 | -0.61(-1.65%) |
Sep 27, 2021 | 36.75 | 37.03 | 36.68 | 36.92 | 61,680,184 | +0.50(+1.36%) |
Sep 24, 2021 | 36.21 | 36.56 | 36.16 | 36.43 | 50,431,408 | +0.19(+0.53%) |
Sep 23, 2021 | 35.71 | 36.41 | 35.66 | 36.24 | 75,495,408 | +0.87(+2.45%) |
Sep 22, 2021 | 35.23 | 35.62 | 35.15 | 35.37 | 61,221,260 | +0.58(+1.67%) |
Sep 21, 2021 | 35.05 | 35.18 | 34.71 | 34.79 | 48,573,648 | -0.05(-0.14%) |
Sep 20, 2021 | 34.87 | 34.96 | 34.34 | 34.84 | 99,677,200 | -0.83(-2.32%) |
Sep 17, 2021 | 35.78 | 36.00 | 35.57 | 35.66 | 87,447,960 | -0.16(-0.45%) |
Sep 16, 2021 | 36.06 | 36.24 | 35.66 | 35.82 | 44,915,784 | -0.10(-0.29%) |
Sep 15, 2021 | 35.57 | 36.01 | 35.53 | 35.93 | 38,313,880 | +0.34(+0.96%) |
Sep 14, 2021 | 36.19 | 36.33 | 35.47 | 35.59 | 48,116,336 | -0.48(-1.34%) |
Sep 13, 2021 | 35.92 | 36.12 | 35.81 | 36.07 | 42,515,468 | +0.41(+1.14%) |
Sep 10, 2021 | 36.13 | 36.17 | 35.65 | 35.66 | 41,465,640 | -0.27(-0.74%) |
Sep 09, 2021 | 35.78 | 36.27 | 35.75 | 35.93 | 35,215,276 | +0.10(+0.29%) |
Sep 08, 2021 | 35.82 | 36.00 | 35.63 | 35.82 | 34,257,744 | -0.09(-0.24%) |
Sep 07, 2021 | 36.25 | 36.25 | 35.91 | 35.91 | 41,326,820 | -0.22(-0.60%) |
Sep 03, 2021 | 36.29 | 36.37 | 36.04 | 36.13 | 36,723,780 | -0.23(-0.63%) |
Sep 02, 2021 | 36.32 | 36.48 | 36.21 | 36.36 | 31,205,480 | +0.12(+0.34%) |