Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.25 | 34.70 | 33.57 | 33.65 | 24,068,318 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.19 | 34.54 | 34.58 | 14,252,124 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.66 | 34.44 | 11,775,101 | -0.66(-1.88%) |
Nov 24, 2021 | 35.14 | 35.36 | 34.96 | 35.10 | 17,084,166 | -0.22(-0.63%) |
Nov 23, 2021 | 34.87 | 35.41 | 34.75 | 35.32 | 16,837,184 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.89 | 34.91 | 10,352,404 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.16 | 34.66 | 34.94 | 11,238,971 | -0.13(-0.36%) |
Nov 18, 2021 | 34.24 | 35.27 | 35.01 | 35.06 | 18,090,024 | +0.65(+1.89%) |
Nov 17, 2021 | 34.01 | 34.49 | 33.83 | 34.41 | 12,323,456 | +0.38(+1.11%) |
Nov 16, 2021 | 34.23 | 34.43 | 33.99 | 34.04 | 9,286,798 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.33 | 34.04 | 34.07 | 13,479,798 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,030 | +0.11(+0.31%) |
Nov 11, 2021 | 34.29 | 34.37 | 33.85 | 34.01 | 8,375,375 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.35 | 9,215,773 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.25 | 34.47 | 34.04 | 34.41 | 11,204,777 | +0.07(+0.20%) |
Nov 08, 2021 | 34.54 | 34.63 | 34.18 | 34.35 | 11,239,738 | +0.06(+0.17%) |
Nov 05, 2021 | 34.62 | 34.79 | 34.27 | 34.29 | 9,323,789 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.62 | 34.17 | 34.31 | 10,014,902 | -0.24(-0.70%) |
Nov 03, 2021 | 34.61 | 34.65 | 34.15 | 34.55 | 8,673,816 | -0.01(-0.03%) |
Nov 02, 2021 | 34.63 | 34.69 | 34.29 | 34.56 | 12,476,978 | +0.00(+0.00%) |
Nov 01, 2021 | 34.99 | 34.83 | 34.33 | 34.56 | 11,335,424 | -0.46(-1.33%) |
Oct 29, 2021 | 34.88 | 35.29 | 34.78 | 35.02 | 10,277,207 | -0.07(-0.19%) |
Oct 28, 2021 | 34.71 | 35.14 | 34.71 | 35.09 | 9,289,207 | +0.37(+1.06%) |
Oct 27, 2021 | 34.86 | 35.13 | 34.56 | 34.72 | 11,199,628 | +0.16(+0.48%) |
Oct 26, 2021 | 34.65 | 34.56 | 10,946,904 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.45 | 34.60 | 12,046,527 | +0.30(+0.88%) | ||
Oct 22, 2021 | 34.01 | 34.53 | 34.30 | 15,410,914 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.21 | 34.75 | 33.85 | 33.90 | 22,399,000 | +0.53(+1.60%) |
Oct 20, 2021 | 33.04 | 33.45 | 32.79 | 33.37 | 14,591,744 | +0.34(+1.03%) |
Oct 19, 2021 | 33.25 | 33.34 | 32.87 | 33.03 | 10,608,736 | -0.12(-0.35%) |
Oct 18, 2021 | 32.91 | 33.25 | 32.73 | 33.14 | 11,270,575 | +0.07(+0.20%) |
Oct 15, 2021 | 32.53 | 33.33 | 32.51 | 33.08 | 21,207,704 | +0.71(+2.18%) |
Oct 14, 2021 | 31.79 | 32.38 | 31.75 | 32.37 | 11,365,968 | +0.82(+2.61%) |
Oct 13, 2021 | 31.25 | 31.67 | 30.97 | 31.55 | 8,622,950 | +0.44(+1.40%) |
Oct 12, 2021 | 31.53 | 31.53 | 31.03 | 31.11 | 7,713,511 | -0.36(-1.14%) |
Oct 11, 2021 | 31.67 | 31.94 | 31.46 | 31.47 | 9,003,802 | -0.21(-0.66%) |
Oct 08, 2021 | 31.17 | 31.76 | 31.08 | 31.68 | 10,194,910 | +0.52(+1.66%) |
Oct 07, 2021 | 31.76 | 31.81 | 31.10 | 31.16 | 12,335,083 | -0.35(-1.11%) |
Oct 06, 2021 | 30.18 | 31.56 | 30.17 | 31.51 | 18,149,350 | +1.07(+3.53%) |
Oct 05, 2021 | 29.46 | 30.66 | 29.46 | 30.43 | 16,757,521 | +0.89(+3.02%) |
Oct 04, 2021 | 29.42 | 29.86 | 29.32 | 29.54 | 17,197,836 | +0.16(+0.56%) |
Oct 01, 2021 | 28.84 | 29.59 | 28.84 | 29.38 | 12,756,773 | +0.58(+2.02%) |
Sep 30, 2021 | 29.50 | 29.58 | 28.78 | 28.80 | 10,741,799 | -0.60(-2.04%) |
Sep 29, 2021 | 29.45 | 29.65 | 29.28 | 29.40 | 11,944,746 | -0.14(-0.46%) |
Sep 28, 2021 | 29.57 | 29.69 | 29.22 | 29.53 | 17,041,744 | -0.06(-0.20%) |
Sep 27, 2021 | 29.38 | 29.84 | 29.29 | 29.59 | 10,548,427 | +0.14(+0.46%) |
Sep 24, 2021 | 29.16 | 29.72 | 29.11 | 29.46 | 10,463,056 | +0.20(+0.70%) |
Sep 23, 2021 | 28.92 | 29.44 | 28.92 | 29.25 | 9,786,049 | +0.34(+1.17%) |
Sep 22, 2021 | 28.92 | 29.20 | 28.86 | 28.91 | 9,103,592 | +0.15(+0.50%) |
Sep 21, 2021 | 29.15 | 29.38 | 28.68 | 28.77 | 10,553,772 | -0.06(-0.20%) |
Sep 20, 2021 | 28.95 | 29.04 | 28.55 | 28.83 | 16,266,096 | -0.52(-1.78%) |
Sep 17, 2021 | 29.85 | 30.02 | 29.24 | 29.35 | 24,804,270 | -0.59(-1.97%) |
Sep 16, 2021 | 30.01 | 30.07 | 29.76 | 29.94 | 13,016,525 | +0.07(+0.23%) |
Sep 15, 2021 | 29.71 | 30.03 | 29.56 | 29.87 | 12,260,245 | +0.34(+1.15%) |
Sep 14, 2021 | 29.98 | 29.98 | 29.46 | 29.53 | 10,278,152 | -0.40(-1.33%) |
Sep 13, 2021 | 30.24 | 30.28 | 29.69 | 29.93 | 13,378,219 | -0.04(-0.13%) |
Sep 10, 2021 | 30.31 | 30.31 | 29.93 | 29.97 | 9,636,721 | -0.39(-1.28%) |
Sep 09, 2021 | 30.69 | 30.71 | 30.23 | 30.36 | 8,306,275 | -0.33(-1.07%) |
Sep 08, 2021 | 30.45 | 30.75 | 30.28 | 30.68 | 10,551,062 | +0.17(+0.57%) |
Sep 07, 2021 | 30.87 | 30.99 | 30.47 | 30.51 | 11,533,001 | -0.47(-1.53%) |
Sep 03, 2021 | 31.40 | 31.52 | 30.93 | 30.99 | 10,046,610 | -0.56(-1.78%) |
Sep 02, 2021 | 31.59 | 31.73 | 31.40 | 31.55 | 11,492,677 | +0.04(+0.12%) |