Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.29 | 38.61 | 37.62 | 37.64 | 7,141,396 | -0.77(-2.01%) |
Nov 29, 2021 | 38.53 | 38.82 | 38.13 | 38.42 | 5,090,329 | +0.11(+0.29%) |
Nov 26, 2021 | 38.73 | 39.02 | 38.29 | 38.30 | 2,128,910 | -0.75(-1.93%) |
Nov 24, 2021 | 38.31 | 39.14 | 38.23 | 39.06 | 2,658,326 | +0.75(+1.97%) |
Nov 23, 2021 | 37.94 | 38.51 | 37.78 | 38.30 | 2,265,920 | +0.37(+0.98%) |
Nov 22, 2021 | 38.10 | 38.28 | 37.71 | 37.93 | 2,985,068 | -0.15(-0.39%) |
Nov 19, 2021 | 38.26 | 38.40 | 37.80 | 38.08 | 2,741,506 | -0.14(-0.37%) |
Nov 18, 2021 | 37.79 | 38.22 | 38.02 | 38.22 | 4,008,600 | +0.52(+1.38%) |
Nov 17, 2021 | 37.64 | 37.71 | 36.95 | 37.70 | 2,849,330 | -0.01(-0.02%) |
Nov 16, 2021 | 38.07 | 38.11 | 37.54 | 37.71 | 3,838,837 | -0.35(-0.93%) |
Nov 15, 2021 | 37.77 | 38.08 | 37.58 | 38.06 | 1,853,620 | +0.31(+0.81%) |
Nov 12, 2021 | 37.83 | 37.97 | 37.64 | 37.76 | 3,245,325 | +0.01(+0.02%) |
Nov 11, 2021 | 37.79 | 37.84 | 37.34 | 37.75 | 1,936,706 | -0.02(-0.05%) |
Nov 10, 2021 | 37.88 | 37.77 | 2,768,907 | +0.04(+0.10%) | ||
Nov 09, 2021 | 37.70 | 37.80 | 37.45 | 37.73 | 3,305,288 | +0.07(+0.17%) |
Nov 08, 2021 | 37.85 | 37.88 | 37.27 | 37.66 | 2,960,466 | -0.18(-0.47%) |
Nov 05, 2021 | 37.92 | 38.33 | 37.75 | 37.84 | 2,828,340 | +0.11(+0.29%) |
Nov 04, 2021 | 38.47 | 38.65 | 37.62 | 37.73 | 3,031,282 | -0.74(-1.93%) |
Nov 03, 2021 | 38.61 | 38.75 | 38.09 | 38.47 | 3,686,838 | -0.04(-0.10%) |
Nov 02, 2021 | 38.39 | 38.78 | 38.15 | 38.51 | 2,521,837 | +0.39(+1.02%) |
Nov 01, 2021 | 38.25 | 37.92 | 37.31 | 38.12 | 2,860,964 | -0.12(-0.32%) |
Oct 29, 2021 | 38.29 | 38.76 | 38.07 | 38.24 | 3,836,907 | -0.13(-0.34%) |
Oct 28, 2021 | 37.50 | 38.45 | 37.38 | 38.37 | 3,943,499 | +0.85(+2.27%) |
Oct 27, 2021 | 38.17 | 38.23 | 37.39 | 37.52 | 3,562,317 | -0.44(-1.15%) |
Oct 26, 2021 | 38.15 | 38.20 | 37.94 | 37.95 | 3,824,262 | -0.08(-0.22%) |
Oct 25, 2021 | 37.90 | 38.20 | 37.75 | 38.03 | 2,361,288 | +0.14(+0.37%) |
Oct 22, 2021 | 37.54 | 38.21 | 37.54 | 37.90 | 4,113,693 | +0.54(+1.44%) |
Oct 21, 2021 | 37.53 | 37.57 | 37.25 | 37.36 | 2,996,094 | -0.17(-0.44%) |
Oct 20, 2021 | 37.26 | 37.57 | 37.16 | 37.52 | 4,269,270 | +0.27(+0.72%) |
Oct 19, 2021 | 37.43 | 37.56 | 37.20 | 37.26 | 3,387,053 | -0.07(-0.20%) |
Oct 18, 2021 | 37.03 | 37.45 | 36.89 | 37.33 | 3,471,179 | +0.08(+0.22%) |
Oct 15, 2021 | 37.48 | 37.55 | 37.09 | 37.25 | 3,646,938 | -0.10(-0.27%) |
Oct 14, 2021 | 37.08 | 37.39 | 37.03 | 37.35 | 2,428,528 | +0.40(+1.08%) |
Oct 13, 2021 | 36.04 | 36.98 | 35.97 | 36.95 | 6,435,703 | +0.80(+2.21%) |
Oct 12, 2021 | 35.94 | 36.31 | 35.72 | 36.15 | 6,394,776 | +0.35(+0.98%) |
Oct 11, 2021 | 35.73 | 35.87 | 35.55 | 35.80 | 3,835,691 | +0.09(+0.26%) |
Oct 08, 2021 | 35.82 | 35.95 | 35.55 | 35.71 | 3,670,842 | -0.03(-0.08%) |
Oct 07, 2021 | 35.88 | 36.16 | 35.53 | 35.74 | 5,349,041 | -0.09(-0.26%) |
Oct 06, 2021 | 35.43 | 35.85 | 35.01 | 35.83 | 4,463,786 | +0.21(+0.60%) |
Oct 05, 2021 | 35.99 | 36.04 | 35.52 | 35.61 | 2,859,893 | -0.30(-0.83%) |
Oct 04, 2021 | 35.85 | 36.09 | 35.73 | 35.91 | 4,007,956 | -0.06(-0.18%) |
Oct 01, 2021 | 35.76 | 36.22 | 35.46 | 35.98 | 2,621,068 | +0.45(+1.25%) |
Sep 30, 2021 | 36.25 | 36.30 | 35.50 | 35.53 | 3,826,162 | -0.57(-1.59%) |
Sep 29, 2021 | 35.89 | 36.36 | 35.85 | 36.11 | 2,785,484 | +0.38(+1.06%) |
Sep 28, 2021 | 35.49 | 35.96 | 35.33 | 35.73 | 4,113,184 | -0.02(-0.05%) |
Sep 27, 2021 | 36.71 | 36.71 | 35.71 | 35.74 | 6,397,292 | -0.98(-2.68%) |
Sep 24, 2021 | 36.95 | 37.13 | 36.65 | 36.73 | 10,428,047 | -0.78(-2.08%) |
Sep 23, 2021 | 37.80 | 38.18 | 37.51 | 37.51 | 3,534,362 | -0.06(-0.15%) |
Sep 22, 2021 | 37.21 | 37.81 | 37.12 | 37.56 | 4,455,219 | +0.51(+1.38%) |
Sep 21, 2021 | 37.13 | 37.51 | 36.98 | 37.05 | 3,397,419 | +0.09(+0.25%) |
Sep 20, 2021 | 36.70 | 37.13 | 36.39 | 36.96 | 5,068,187 | -0.02(-0.05%) |
Sep 17, 2021 | 37.50 | 37.58 | 36.88 | 36.98 | 14,460,888 | -0.54(-1.43%) |
Sep 16, 2021 | 37.38 | 37.81 | 37.01 | 37.52 | 4,826,199 | +0.06(+0.17%) |
Sep 15, 2021 | 37.68 | 37.81 | 37.38 | 37.45 | 3,919,175 | -0.17(-0.44%) |
Sep 14, 2021 | 37.73 | 37.84 | 37.39 | 37.62 | 5,241,217 | +0.01(+0.02%) |
Sep 13, 2021 | 37.58 | 37.97 | 37.43 | 37.61 | 5,620,537 | +0.26(+0.70%) |
Sep 10, 2021 | 38.11 | 38.21 | 37.30 | 37.35 | 3,846,279 | -0.75(-1.97%) |
Sep 09, 2021 | 38.58 | 38.62 | 38.05 | 38.10 | 5,658,612 | -0.60(-1.56%) |
Sep 08, 2021 | 38.11 | 38.90 | 38.11 | 38.70 | 3,504,980 | +0.42(+1.09%) |
Sep 07, 2021 | 38.87 | 38.89 | 38.07 | 38.28 | 2,951,840 | -0.60(-1.55%) |
Sep 03, 2021 | 39.26 | 39.26 | 38.11 | 38.89 | 4,657,506 | -0.48(-1.22%) |
Sep 02, 2021 | 38.97 | 39.38 | 38.58 | 39.37 | 3,203,806 | +0.50(+1.29%) |