Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.68 | 40.22 | 38.94 | 39.08 | 13,926,255 | -0.77(-1.94%) |
Nov 29, 2021 | 40.28 | 40.82 | 39.82 | 39.85 | 6,332,887 | -0.74(-1.83%) |
Nov 26, 2021 | 39.99 | 41.37 | 39.99 | 40.59 | 7,978,322 | +0.56(+1.41%) |
Nov 24, 2021 | 40.52 | 40.53 | 39.80 | 40.03 | 5,002,248 | -0.49(-1.21%) |
Nov 23, 2021 | 40.25 | 40.82 | 39.91 | 40.52 | 5,464,613 | +0.19(+0.47%) |
Nov 22, 2021 | 38.79 | 40.54 | 38.73 | 40.33 | 7,133,074 | +1.85(+4.82%) |
Nov 19, 2021 | 39.06 | 39.42 | 38.34 | 38.48 | 7,472,753 | -0.48(-1.23%) |
Nov 18, 2021 | 38.37 | 39.06 | 38.27 | 38.96 | 4,625,288 | +0.71(+1.84%) |
Nov 17, 2021 | 39.17 | 39.21 | 38.19 | 38.25 | 10,719,577 | -0.98(-2.49%) |
Nov 16, 2021 | 39.76 | 39.84 | 39.05 | 39.23 | 6,514,628 | -0.91(-2.27%) |
Nov 15, 2021 | 39.92 | 40.37 | 39.72 | 40.14 | 4,304,843 | +0.22(+0.54%) |
Nov 12, 2021 | 39.61 | 40.20 | 39.43 | 39.92 | 3,908,713 | +0.35(+0.88%) |
Nov 11, 2021 | 39.72 | 40.03 | 39.39 | 39.58 | 5,143,800 | -0.19(-0.47%) |
Nov 10, 2021 | 39.23 | 39.76 | 4,248,221 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.15 | 39.58 | 38.98 | 39.26 | 3,675,385 | +0.22(+0.55%) |
Nov 08, 2021 | 39.52 | 39.74 | 38.74 | 39.04 | 5,229,377 | -0.58(-1.47%) |
Nov 05, 2021 | 40.69 | 40.75 | 39.30 | 39.62 | 6,555,005 | -1.03(-2.53%) |
Nov 04, 2021 | 39.98 | 40.72 | 39.70 | 40.65 | 7,988,705 | +0.44(+1.09%) |
Nov 03, 2021 | 38.65 | 40.22 | 38.58 | 40.21 | 11,559,737 | +2.11(+5.53%) |
Nov 02, 2021 | 38.15 | 38.69 | 37.60 | 38.11 | 6,178,860 | +0.23(+0.62%) |
Nov 01, 2021 | 37.58 | 37.92 | 37.25 | 37.87 | 5,608,944 | +0.40(+1.07%) |
Oct 29, 2021 | 37.06 | 37.81 | 36.96 | 37.47 | 6,421,657 | +0.31(+0.83%) |
Oct 28, 2021 | 36.91 | 37.19 | 36.68 | 37.16 | 4,119,662 | +0.20(+0.53%) |
Oct 27, 2021 | 37.73 | 37.78 | 36.93 | 36.96 | 4,222,952 | -0.45(-1.20%) |
Oct 26, 2021 | 37.78 | 37.41 | 4,465,316 | -0.35(-0.92%) | ||
Oct 25, 2021 | 37.75 | 38.14 | 37.53 | 37.76 | 5,890,328 | +0.09(+0.25%) |
Oct 22, 2021 | 36.87 | 37.69 | 36.87 | 37.67 | 8,486,009 | +0.87(+2.37%) |
Oct 21, 2021 | 37.05 | 37.27 | 36.66 | 36.80 | 4,240,349 | -0.02(-0.05%) |
Oct 20, 2021 | 36.73 | 37.10 | 36.52 | 36.81 | 5,731,569 | +0.23(+0.64%) |
Oct 19, 2021 | 36.71 | 36.82 | 35.84 | 36.58 | 5,763,518 | -0.13(-0.36%) |
Oct 18, 2021 | 36.04 | 36.84 | 35.78 | 36.71 | 7,679,618 | +0.58(+1.61%) |
Oct 15, 2021 | 36.67 | 36.95 | 36.02 | 36.13 | 7,394,022 | -0.50(-1.35%) |
Oct 14, 2021 | 36.93 | 37.15 | 36.53 | 36.63 | 6,272,778 | -0.33(-0.89%) |
Oct 13, 2021 | 37.61 | 37.72 | 36.83 | 36.95 | 4,612,556 | -0.34(-0.90%) |
Oct 12, 2021 | 37.15 | 37.82 | 37.04 | 37.29 | 5,606,393 | +0.23(+0.63%) |
Oct 11, 2021 | 36.92 | 37.48 | 36.77 | 37.06 | 5,185,530 | +0.10(+0.28%) |
Oct 08, 2021 | 36.88 | 37.27 | 36.80 | 36.95 | 4,285,384 | -0.03(-0.08%) |
Oct 07, 2021 | 37.08 | 37.50 | 36.90 | 36.98 | 6,014,176 | -0.05(-0.13%) |
Oct 06, 2021 | 37.40 | 37.64 | 36.51 | 37.03 | 7,378,884 | -0.31(-0.83%) |
Oct 05, 2021 | 36.87 | 37.48 | 36.87 | 37.34 | 7,847,902 | +0.23(+0.63%) |
Oct 04, 2021 | 36.61 | 37.19 | 36.58 | 37.10 | 9,087,482 | +0.46(+1.25%) |
Oct 01, 2021 | 37.83 | 37.85 | 36.51 | 36.65 | 10,240,344 | -1.21(-3.19%) |
Sep 30, 2021 | 38.76 | 38.94 | 37.81 | 37.85 | 8,284,319 | -0.85(-2.20%) |
Sep 29, 2021 | 37.89 | 38.99 | 37.89 | 38.71 | 9,134,711 | +0.78(+2.05%) |
Sep 28, 2021 | 37.73 | 38.39 | 37.66 | 37.93 | 8,257,793 | +0.30(+0.80%) |
Sep 27, 2021 | 37.45 | 38.43 | 37.42 | 37.63 | 8,107,805 | +0.20(+0.53%) |
Sep 24, 2021 | 37.68 | 38.35 | 37.40 | 37.43 | 7,572,422 | -0.19(-0.50%) |
Sep 23, 2021 | 37.67 | 37.95 | 37.32 | 37.62 | 7,734,425 | +0.07(+0.20%) |
Sep 22, 2021 | 38.09 | 38.09 | 37.47 | 37.54 | 6,574,586 | -0.33(-0.87%) |
Sep 21, 2021 | 37.99 | 38.34 | 37.68 | 37.87 | 6,934,694 | +0.04(+0.10%) |
Sep 20, 2021 | 37.92 | 38.55 | 37.60 | 37.84 | 8,489,060 | -0.50(-1.29%) |
Sep 17, 2021 | 38.15 | 38.77 | 38.06 | 38.33 | 27,866,390 | +0.07(+0.17%) |
Sep 16, 2021 | 38.54 | 39.11 | 38.02 | 38.27 | 10,793,701 | -0.22(-0.56%) |
Sep 15, 2021 | 39.08 | 39.54 | 38.45 | 38.48 | 11,255,180 | -0.65(-1.65%) |
Sep 14, 2021 | 40.26 | 40.33 | 38.96 | 39.13 | 12,113,726 | -1.02(-2.54%) |
Sep 13, 2021 | 40.07 | 40.80 | 39.92 | 40.15 | 9,969,466 | +0.20(+0.49%) |
Sep 10, 2021 | 41.87 | 42.00 | 39.25 | 39.95 | 26,970,742 | -3.24(-7.50%) |
Sep 09, 2021 | 43.12 | 43.41 | 42.33 | 43.19 | 10,488,481 | -0.15(-0.35%) |
Sep 08, 2021 | 43.20 | 43.93 | 42.93 | 43.34 | 8,916,958 | +0.28(+0.65%) |
Sep 07, 2021 | 43.77 | 43.81 | 43.00 | 43.06 | 8,230,343 | -0.62(-1.41%) |
Sep 03, 2021 | 44.05 | 44.23 | 43.61 | 43.68 | 5,832,061 | -0.62(-1.40%) |
Sep 02, 2021 | 43.06 | 44.93 | 42.94 | 44.30 | 12,917,857 | +1.47(+3.43%) |