Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.24 | 38.41 | 38.18 | 37.91 | 4,305,823 | -0.22(-0.58%) |
Nov 29, 2021 | 38.03 | 38.24 | 37.90 | 38.13 | 4,682,692 | +0.31(+0.83%) |
Nov 26, 2021 | 38.01 | 38.09 | 37.62 | 37.82 | 3,051,175 | -0.53(-1.39%) |
Nov 24, 2021 | 38.41 | 38.41 | 38.18 | 38.35 | 3,064,214 | +0.00(+0.00%) |
Nov 23, 2021 | 38.06 | 38.44 | 38.03 | 38.35 | 3,580,592 | +0.29(+0.75%) |
Nov 22, 2021 | 38.19 | 38.38 | 38.05 | 38.06 | 3,324,458 | -0.28(-0.72%) |
Nov 19, 2021 | 38.54 | 38.59 | 38.21 | 38.34 | 4,724,251 | +0.08(+0.22%) |
Nov 18, 2021 | 38.30 | 38.27 | 38.01 | 38.26 | 5,290,011 | -0.49(-1.27%) |
Nov 17, 2021 | 38.49 | 38.89 | 38.44 | 38.75 | 5,320,006 | +0.09(+0.24%) |
Nov 16, 2021 | 38.60 | 38.88 | 38.48 | 38.66 | 7,442,298 | -0.66(-1.67%) |
Nov 15, 2021 | 39.30 | 39.51 | 39.14 | 39.31 | 4,556,196 | -0.17(-0.44%) |
Nov 12, 2021 | 39.60 | 39.65 | 39.37 | 39.49 | 3,877,335 | +0.12(+0.30%) |
Nov 11, 2021 | 39.21 | 39.41 | 39.16 | 39.37 | 2,546,583 | -0.07(-0.18%) |
Nov 10, 2021 | 39.51 | 39.32 | 39.44 | 4,145,803 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.04 | 39.10 | 38.89 | 38.91 | 3,128,255 | -0.04(-0.09%) |
Nov 08, 2021 | 39.18 | 39.28 | 38.94 | 38.95 | 4,307,309 | -0.66(-1.66%) |
Nov 05, 2021 | 39.16 | 39.61 | 38.99 | 39.61 | 5,814,224 | +0.45(+1.14%) |
Nov 04, 2021 | 39.13 | 39.23 | 38.96 | 39.16 | 4,664,393 | -0.48(-1.22%) |
Nov 03, 2021 | 39.30 | 39.71 | 39.20 | 39.64 | 5,904,557 | +0.66(+1.71%) |
Nov 02, 2021 | 39.05 | 39.34 | 38.82 | 38.98 | 7,046,773 | +0.19(+0.49%) |
Nov 01, 2021 | 38.59 | 39.07 | 38.66 | 38.79 | 7,422,463 | +0.24(+0.61%) |
Oct 29, 2021 | 38.23 | 38.56 | 38.10 | 38.55 | 5,731,562 | +0.19(+0.50%) |
Oct 28, 2021 | 37.63 | 38.42 | 37.60 | 38.36 | 9,940,479 | +1.55(+4.21%) |
Oct 27, 2021 | 36.70 | 36.95 | 36.39 | 36.81 | 8,366,475 | +0.22(+0.60%) |
Oct 26, 2021 | 36.35 | 36.59 | 5,446,742 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.25 | 36.30 | 36.11 | 36.25 | 4,754,871 | +0.04(+0.10%) |
Oct 22, 2021 | 36.09 | 36.25 | 36.05 | 36.22 | 5,316,045 | +0.20(+0.56%) |
Oct 21, 2021 | 35.85 | 36.03 | 35.77 | 36.02 | 5,717,232 | +0.08(+0.23%) |
Oct 20, 2021 | 35.74 | 36.01 | 35.66 | 35.94 | 3,790,651 | +0.26(+0.74%) |
Oct 19, 2021 | 35.41 | 35.84 | 35.38 | 35.67 | 3,713,766 | +0.47(+1.35%) |
Oct 18, 2021 | 35.35 | 35.38 | 35.14 | 35.20 | 3,011,591 | -0.33(-0.92%) |
Oct 15, 2021 | 35.31 | 35.54 | 35.25 | 35.53 | 3,586,717 | +0.26(+0.75%) |
Oct 14, 2021 | 35.43 | 35.46 | 35.22 | 35.26 | 4,919,190 | -0.07(-0.21%) |
Oct 13, 2021 | 34.99 | 35.55 | 34.99 | 35.33 | 5,664,599 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 35.75 | 35.13 | 35.19 | 8,233,319 | +0.36(+1.05%) |
Oct 11, 2021 | 35.10 | 35.18 | 34.82 | 34.82 | 3,881,077 | -0.43(-1.21%) |
Oct 08, 2021 | 35.33 | 35.51 | 35.19 | 35.25 | 5,880,934 | +0.05(+0.13%) |
Oct 07, 2021 | 34.87 | 35.36 | 34.83 | 35.21 | 3,145,134 | +0.48(+1.39%) |
Oct 06, 2021 | 34.61 | 34.79 | 34.42 | 34.72 | 4,896,255 | -0.08(-0.24%) |
Oct 05, 2021 | 34.93 | 35.07 | 34.80 | 34.81 | 2,602,734 | -0.17(-0.49%) |
Oct 04, 2021 | 34.85 | 35.20 | 34.81 | 34.98 | 4,831,762 | +0.26(+0.73%) |
Oct 01, 2021 | 34.82 | 34.93 | 34.57 | 34.72 | 6,245,138 | -0.07(-0.21%) |
Sep 30, 2021 | 35.04 | 35.14 | 34.78 | 34.80 | 2,928,436 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,135,692 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.51 | 34.65 | 3,756,849 | -0.41(-1.17%) |
Sep 27, 2021 | 35.07 | 35.22 | 34.92 | 35.06 | 3,106,560 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.24 | 34.94 | 34.96 | 4,791,176 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,475,491 | +0.05(+0.15%) |
Sep 22, 2021 | 35.74 | 36.11 | 35.63 | 35.77 | 5,154,811 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.77 | 35.48 | 35.59 | 4,883,835 | +0.21(+0.59%) |
Sep 20, 2021 | 34.96 | 35.57 | 34.91 | 35.38 | 5,563,272 | -0.07(-0.21%) |
Sep 17, 2021 | 35.48 | 35.59 | 35.12 | 35.45 | 3,800,495 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.67 | 35.33 | 35.62 | 2,073,632 | -0.10(-0.28%) |
Sep 15, 2021 | 35.75 | 35.83 | 35.57 | 35.72 | 3,111,955 | -0.14(-0.38%) |
Sep 14, 2021 | 36.17 | 36.29 | 35.81 | 35.85 | 3,323,663 | -0.36(-0.98%) |
Sep 13, 2021 | 36.45 | 36.45 | 36.08 | 36.21 | 10,221,717 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.47 | 36.12 | 36.20 | 3,329,264 | -0.03(-0.08%) |
Sep 09, 2021 | 36.81 | 36.81 | 36.22 | 36.23 | 3,591,112 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.71 | 36.90 | 3,965,833 | -0.38(-1.03%) |
Sep 07, 2021 | 37.57 | 37.61 | 37.21 | 37.28 | 3,147,304 | -0.61(-1.61%) |
Sep 03, 2021 | 37.72 | 37.99 | 37.53 | 37.89 | 3,316,895 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.77 | 37.44 | 37.73 | 2,496,017 | +0.29(+0.78%) |