Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.76 | 30.95 | 30.12 | 30.56 | 9,238,250 | -0.52(-1.66%) |
Nov 29, 2021 | 31.21 | 31.31 | 30.44 | 31.08 | 3,085,959 | +0.21(+0.68%) |
Nov 26, 2021 | 30.37 | 30.92 | 30.08 | 30.87 | 2,640,145 | -0.62(-1.97%) |
Nov 24, 2021 | 31.29 | 31.68 | 31.17 | 31.49 | 2,209,495 | -0.04(-0.12%) |
Nov 23, 2021 | 31.55 | 31.80 | 31.42 | 31.53 | 3,954,121 | +0.17(+0.55%) |
Nov 22, 2021 | 31.51 | 31.64 | 31.28 | 31.35 | 2,723,725 | -0.03(-0.09%) |
Nov 19, 2021 | 31.43 | 31.58 | 31.11 | 31.38 | 4,361,567 | -0.32(-1.01%) |
Nov 18, 2021 | 32.85 | 31.75 | 31.62 | 31.70 | 4,834,336 | -1.09(-3.32%) |
Nov 17, 2021 | 32.62 | 33.13 | 32.62 | 32.79 | 2,660,877 | +0.04(+0.11%) |
Nov 16, 2021 | 32.97 | 33.05 | 32.65 | 32.75 | 3,006,709 | -0.26(-0.78%) |
Nov 15, 2021 | 33.23 | 33.54 | 32.87 | 33.01 | 2,034,038 | -0.19(-0.58%) |
Nov 12, 2021 | 33.88 | 34.00 | 33.19 | 33.20 | 2,150,507 | -0.59(-1.76%) |
Nov 11, 2021 | 32.98 | 33.83 | 32.77 | 33.79 | 3,232,498 | +0.82(+2.49%) |
Nov 10, 2021 | 32.90 | 32.97 | 2,463,668 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.98 | 33.18 | 32.43 | 32.91 | 2,329,185 | -0.22(-0.66%) |
Nov 08, 2021 | 33.61 | 33.66 | 32.95 | 33.13 | 3,053,884 | -0.14(-0.41%) |
Nov 05, 2021 | 33.11 | 33.46 | 33.02 | 33.27 | 3,639,080 | +0.58(+1.79%) |
Nov 04, 2021 | 32.61 | 33.01 | 32.31 | 32.69 | 3,071,670 | -0.05(-0.14%) |
Nov 03, 2021 | 32.39 | 32.74 | 32.04 | 32.73 | 4,512,118 | +0.16(+0.48%) |
Nov 02, 2021 | 33.41 | 33.63 | 32.30 | 32.58 | 4,211,873 | -1.04(-3.10%) |
Nov 01, 2021 | 33.74 | 33.76 | 33.33 | 33.62 | 3,294,737 | +0.21(+0.63%) |
Oct 29, 2021 | 33.43 | 33.81 | 33.22 | 33.41 | 2,614,141 | -0.08(-0.25%) |
Oct 28, 2021 | 33.07 | 33.50 | 32.83 | 33.49 | 2,537,068 | +0.58(+1.78%) |
Oct 27, 2021 | 33.33 | 33.48 | 32.89 | 32.90 | 2,935,038 | -0.51(-1.53%) |
Oct 26, 2021 | 33.15 | 33.51 | 33.42 | 3,767,939 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.77 | 33.92 | 32.82 | 33.02 | 3,855,796 | -0.74(-2.19%) |
Oct 22, 2021 | 33.87 | 34.52 | 33.48 | 33.76 | 3,380,119 | -0.11(-0.32%) |
Oct 21, 2021 | 34.06 | 34.88 | 32.97 | 33.87 | 7,266,823 | -0.85(-2.45%) |
Oct 20, 2021 | 34.56 | 35.08 | 33.97 | 34.72 | 5,107,555 | -0.23(-0.65%) |
Oct 19, 2021 | 35.15 | 35.36 | 34.70 | 34.95 | 4,898,885 | +0.09(+0.26%) |
Oct 18, 2021 | 34.72 | 35.12 | 34.59 | 34.86 | 2,515,674 | -0.05(-0.16%) |
Oct 15, 2021 | 35.02 | 35.25 | 34.84 | 34.91 | 2,484,610 | +0.11(+0.31%) |
Oct 14, 2021 | 33.99 | 34.98 | 33.99 | 34.80 | 3,688,687 | +1.16(+3.45%) |
Oct 13, 2021 | 33.75 | 33.88 | 33.27 | 33.64 | 2,790,260 | -0.05(-0.14%) |
Oct 12, 2021 | 34.27 | 34.31 | 33.56 | 33.69 | 3,175,220 | -0.46(-1.34%) |
Oct 11, 2021 | 33.98 | 34.29 | 33.71 | 34.15 | 2,784,538 | +0.14(+0.40%) |
Oct 08, 2021 | 34.63 | 34.78 | 33.96 | 34.01 | 3,058,466 | -0.45(-1.30%) |
Oct 07, 2021 | 34.49 | 34.89 | 34.33 | 34.46 | 2,792,174 | +0.29(+0.86%) |
Oct 06, 2021 | 34.13 | 34.59 | 33.52 | 34.17 | 3,021,750 | -0.55(-1.58%) |
Oct 05, 2021 | 34.83 | 35.05 | 34.09 | 34.71 | 3,698,156 | +0.48(+1.41%) |
Oct 04, 2021 | 34.40 | 34.88 | 34.03 | 34.23 | 2,858,129 | -0.34(-0.98%) |
Oct 01, 2021 | 33.80 | 34.77 | 33.54 | 34.57 | 3,092,515 | +1.07(+3.19%) |
Sep 30, 2021 | 34.49 | 34.49 | 33.49 | 33.50 | 3,833,609 | -0.75(-2.19%) |
Sep 29, 2021 | 34.51 | 34.63 | 33.98 | 34.25 | 2,830,671 | -0.05(-0.13%) |
Sep 28, 2021 | 35.28 | 35.44 | 34.25 | 34.29 | 3,543,989 | -1.08(-3.05%) |
Sep 27, 2021 | 35.74 | 35.95 | 35.33 | 35.37 | 3,523,811 | -0.15(-0.41%) |
Sep 24, 2021 | 35.02 | 35.65 | 34.96 | 35.52 | 3,583,956 | +0.43(+1.22%) |
Sep 23, 2021 | 34.13 | 35.31 | 34.01 | 35.09 | 4,290,895 | +1.30(+3.84%) |
Sep 22, 2021 | 33.31 | 34.12 | 33.22 | 33.79 | 4,310,647 | +0.89(+2.69%) |
Sep 21, 2021 | 33.44 | 33.88 | 32.88 | 32.90 | 6,245,938 | -0.18(-0.55%) |
Sep 20, 2021 | 33.04 | 33.41 | 32.59 | 33.09 | 2,908,535 | -0.70(-2.08%) |
Sep 17, 2021 | 33.75 | 34.12 | 33.58 | 33.79 | 4,189,529 | -0.07(-0.22%) |
Sep 16, 2021 | 34.49 | 34.49 | 33.74 | 33.86 | 2,845,269 | -0.54(-1.57%) |
Sep 15, 2021 | 33.80 | 34.41 | 33.58 | 34.40 | 3,328,207 | +0.58(+1.73%) |
Sep 14, 2021 | 33.83 | 34.06 | 33.67 | 33.82 | 3,522,897 | +0.01(+0.03%) |
Sep 13, 2021 | 33.45 | 33.83 | 33.12 | 33.81 | 3,962,825 | +0.78(+2.35%) |
Sep 10, 2021 | 33.79 | 33.83 | 33.01 | 33.03 | 2,452,661 | -0.60(-1.79%) |
Sep 09, 2021 | 33.96 | 34.03 | 33.27 | 33.64 | 3,995,317 | -0.30(-0.89%) |
Sep 08, 2021 | 33.74 | 34.05 | 33.51 | 33.94 | 3,387,355 | +0.30(+0.90%) |
Sep 07, 2021 | 34.06 | 34.25 | 33.59 | 33.64 | 2,430,092 | -0.44(-1.29%) |
Sep 03, 2021 | 34.28 | 34.35 | 33.88 | 34.07 | 2,481,779 | -0.19(-0.56%) |
Sep 02, 2021 | 34.03 | 34.28 | 33.78 | 34.27 | 2,827,705 | +0.33(+0.97%) |