Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.63 | 34.38 | 32.99 | 33.60 | 4,191,138 | -0.87(-2.53%) |
Nov 29, 2021 | 34.86 | 34.96 | 33.90 | 34.47 | 3,725,773 | +0.76(+2.25%) |
Nov 26, 2021 | 33.93 | 34.52 | 33.13 | 33.71 | 5,099,652 | -2.03(-5.69%) |
Nov 24, 2021 | 34.71 | 35.80 | 34.57 | 35.74 | 3,213,623 | +0.86(+2.45%) |
Nov 23, 2021 | 34.07 | 34.92 | 33.86 | 34.89 | 3,547,508 | +1.37(+4.08%) |
Nov 22, 2021 | 32.57 | 33.86 | 32.30 | 33.52 | 4,503,527 | +0.30(+0.92%) |
Nov 19, 2021 | 33.70 | 33.92 | 32.80 | 33.22 | 4,002,264 | -1.43(-4.13%) |
Nov 18, 2021 | 34.10 | 34.78 | 34.62 | 34.65 | 2,907,216 | +0.67(+1.96%) |
Nov 17, 2021 | 34.07 | 34.89 | 33.92 | 33.98 | 3,185,161 | -0.40(-1.17%) |
Nov 16, 2021 | 34.52 | 34.88 | 34.28 | 34.39 | 2,427,840 | +0.03(+0.10%) |
Nov 15, 2021 | 33.94 | 34.46 | 33.63 | 34.35 | 3,648,074 | +0.24(+0.70%) |
Nov 12, 2021 | 34.09 | 34.26 | 33.92 | 34.11 | 3,053,767 | -0.23(-0.67%) |
Nov 11, 2021 | 34.96 | 35.06 | 34.33 | 34.34 | 2,378,126 | -0.58(-1.65%) |
Nov 10, 2021 | 35.71 | 34.92 | 3,930,391 | -0.95(-2.66%) | ||
Nov 09, 2021 | 35.80 | 36.20 | 35.40 | 35.87 | 3,982,806 | +0.02(+0.07%) |
Nov 08, 2021 | 35.88 | 36.48 | 35.72 | 35.85 | 9,381,990 | -0.01(-0.02%) |
Nov 05, 2021 | 35.59 | 36.29 | 34.82 | 35.86 | 7,953,658 | +1.05(+3.00%) |
Nov 04, 2021 | 35.89 | 35.89 | 34.07 | 34.81 | 3,839,359 | -0.14(-0.40%) |
Nov 03, 2021 | 34.58 | 35.24 | 34.40 | 34.95 | 3,003,838 | -0.28(-0.79%) |
Nov 02, 2021 | 35.39 | 35.55 | 34.97 | 35.23 | 2,220,193 | -0.35(-0.99%) |
Nov 01, 2021 | 35.32 | 35.92 | 35.08 | 35.59 | 2,921,742 | +0.60(+1.72%) |
Oct 29, 2021 | 35.04 | 35.14 | 34.45 | 34.99 | 2,368,666 | -0.35(-0.98%) |
Oct 28, 2021 | 34.11 | 35.36 | 33.78 | 35.33 | 6,231,753 | +1.04(+3.02%) |
Oct 27, 2021 | 34.29 | 35.13 | 34.02 | 34.29 | 2,387,341 | -0.62(-1.77%) |
Oct 26, 2021 | 35.21 | 34.91 | 2,232,077 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.68 | 35.91 | 35.00 | 35.13 | 2,291,016 | -0.03(-0.09%) |
Oct 22, 2021 | 35.01 | 35.45 | 34.92 | 35.17 | 1,918,843 | +0.33(+0.94%) |
Oct 21, 2021 | 35.02 | 35.22 | 34.48 | 34.84 | 2,618,745 | -0.40(-1.12%) |
Oct 20, 2021 | 34.96 | 35.45 | 34.86 | 35.23 | 2,154,863 | +0.08(+0.23%) |
Oct 19, 2021 | 34.96 | 35.27 | 34.85 | 35.15 | 2,741,563 | +0.25(+0.71%) |
Oct 18, 2021 | 35.29 | 35.66 | 34.59 | 34.90 | 3,080,030 | +0.05(+0.14%) |
Oct 15, 2021 | 34.60 | 35.10 | 34.57 | 34.85 | 2,888,324 | +0.58(+1.70%) |
Oct 14, 2021 | 33.69 | 34.37 | 33.64 | 34.27 | 3,356,644 | +1.16(+3.51%) |
Oct 13, 2021 | 32.70 | 33.21 | 32.50 | 33.11 | 2,480,530 | +0.16(+0.50%) |
Oct 12, 2021 | 33.01 | 33.41 | 32.83 | 32.94 | 3,605,704 | -0.15(-0.45%) |
Oct 11, 2021 | 33.46 | 34.15 | 33.08 | 33.09 | 3,335,940 | +0.37(+1.13%) |
Oct 08, 2021 | 32.31 | 32.87 | 32.26 | 32.72 | 3,000,758 | +0.69(+2.16%) |
Oct 07, 2021 | 31.50 | 32.51 | 31.42 | 32.03 | 3,052,857 | +0.49(+1.57%) |
Oct 06, 2021 | 31.50 | 31.80 | 30.97 | 31.54 | 7,920,468 | -0.60(-1.87%) |
Oct 05, 2021 | 31.69 | 32.34 | 31.46 | 32.14 | 4,839,576 | +0.77(+2.44%) |
Oct 04, 2021 | 30.66 | 31.76 | 30.66 | 31.37 | 4,887,659 | +1.09(+3.59%) |
Oct 01, 2021 | 30.11 | 30.46 | 29.93 | 30.29 | 3,524,842 | +0.21(+0.71%) |
Sep 30, 2021 | 29.88 | 30.55 | 29.51 | 30.07 | 6,032,254 | +0.21(+0.69%) |
Sep 29, 2021 | 29.49 | 30.06 | 29.19 | 29.87 | 2,465,008 | +0.26(+0.86%) |
Sep 28, 2021 | 29.94 | 30.11 | 29.24 | 29.61 | 4,871,880 | -0.01(-0.03%) |
Sep 27, 2021 | 29.57 | 30.09 | 29.27 | 29.62 | 3,320,844 | +0.63(+2.16%) |
Sep 24, 2021 | 28.60 | 29.14 | 28.44 | 28.99 | 2,645,672 | +0.17(+0.60%) |
Sep 23, 2021 | 28.20 | 28.86 | 28.06 | 28.82 | 3,581,135 | +0.95(+3.40%) |
Sep 22, 2021 | 27.22 | 28.25 | 27.22 | 27.88 | 3,853,301 | +1.09(+4.06%) |
Sep 21, 2021 | 26.75 | 26.97 | 26.29 | 26.79 | 4,152,414 | +0.31(+1.18%) |
Sep 20, 2021 | 26.65 | 26.89 | 26.10 | 26.48 | 3,632,306 | -0.96(-3.51%) |
Sep 17, 2021 | 28.02 | 28.33 | 27.41 | 27.44 | 3,411,646 | -1.03(-3.61%) |
Sep 16, 2021 | 28.62 | 28.92 | 28.37 | 28.47 | 7,910,023 | -0.25(-0.86%) |
Sep 15, 2021 | 28.07 | 28.89 | 28.07 | 28.71 | 9,122,816 | +1.09(+3.94%) |
Sep 14, 2021 | 28.41 | 28.55 | 27.35 | 27.63 | 3,465,411 | -0.54(-1.93%) |
Sep 13, 2021 | 27.68 | 28.26 | 27.61 | 28.17 | 2,791,337 | +1.02(+3.74%) |
Sep 10, 2021 | 27.73 | 28.09 | 27.16 | 27.16 | 2,204,397 | -0.14(-0.51%) |
Sep 09, 2021 | 27.22 | 27.74 | 26.99 | 27.29 | 2,867,042 | -0.06(-0.24%) |
Sep 08, 2021 | 27.98 | 28.17 | 27.35 | 27.36 | 2,263,933 | -0.51(-1.84%) |
Sep 07, 2021 | 28.26 | 28.34 | 27.83 | 27.87 | 2,454,882 | -0.54(-1.91%) |
Sep 03, 2021 | 28.46 | 28.50 | 28.18 | 28.41 | 2,837,426 | +0.03(+0.11%) |
Sep 02, 2021 | 27.36 | 28.49 | 27.27 | 28.38 | 6,136,780 | +1.36(+5.02%) |