Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.40 | 35.51 | 35.33 | 35.18 | 11,628,637 | -0.33(-0.93%) |
Nov 29, 2021 | 35.64 | 35.64 | 35.32 | 35.51 | 6,345,511 | +0.18(+0.50%) |
Nov 26, 2021 | 35.63 | 35.64 | 35.21 | 35.34 | 3,915,289 | -0.98(-2.69%) |
Nov 24, 2021 | 36.08 | 36.34 | 36.05 | 36.32 | 3,624,098 | -0.22(-0.61%) |
Nov 23, 2021 | 36.49 | 36.62 | 36.36 | 36.54 | 4,821,960 | -0.05(-0.13%) |
Nov 22, 2021 | 36.77 | 36.86 | 36.56 | 36.58 | 2,418,588 | -0.18(-0.48%) |
Nov 19, 2021 | 36.87 | 36.90 | 36.73 | 36.76 | 3,792,058 | -0.29(-0.80%) |
Nov 18, 2021 | 37.00 | 37.05 | 36.84 | 37.05 | 2,371,341 | +0.04(+0.10%) |
Nov 17, 2021 | 37.02 | 37.05 | 36.94 | 37.02 | 2,049,594 | -0.08(-0.22%) |
Nov 16, 2021 | 37.14 | 37.21 | 37.08 | 37.10 | 2,088,320 | -0.07(-0.20%) |
Nov 15, 2021 | 37.30 | 37.33 | 37.14 | 37.17 | 2,306,532 | -0.06(-0.15%) |
Nov 12, 2021 | 37.09 | 37.24 | 37.06 | 37.23 | 1,820,802 | +0.24(+0.65%) |
Nov 11, 2021 | 37.03 | 37.06 | 36.96 | 36.99 | 1,647,171 | +0.15(+0.40%) |
Nov 10, 2021 | 37.15 | 36.80 | 36.84 | 2,998,303 | -0.44(-1.19%) | |
Nov 09, 2021 | 37.43 | 37.43 | 37.19 | 37.28 | 6,062,538 | -0.13(-0.35%) |
Nov 08, 2021 | 37.42 | 37.47 | 37.36 | 37.41 | 3,149,586 | +0.03(+0.07%) |
Nov 05, 2021 | 37.35 | 37.39 | 37.23 | 37.39 | 3,692,353 | +0.08(+0.22%) |
Nov 04, 2021 | 37.28 | 37.32 | 37.17 | 37.30 | 2,125,321 | -0.05(-0.12%) |
Nov 03, 2021 | 37.04 | 37.38 | 36.97 | 37.35 | 2,961,030 | +0.26(+0.70%) |
Nov 02, 2021 | 37.07 | 37.14 | 37.05 | 37.09 | 2,063,422 | -0.09(-0.25%) |
Nov 01, 2021 | 37.01 | 37.18 | 36.96 | 37.18 | 3,172,584 | +0.36(+0.98%) |
Oct 29, 2021 | 36.76 | 36.85 | 36.69 | 36.82 | 2,271,699 | -0.24(-0.65%) |
Oct 28, 2021 | 36.87 | 37.09 | 36.82 | 37.06 | 1,832,690 | +0.35(+0.95%) |
Oct 27, 2021 | 36.87 | 36.92 | 36.69 | 36.71 | 2,309,956 | -0.18(-0.47%) |
Oct 26, 2021 | 37.03 | 36.89 | 2,498,379 | +0.06(+0.15%) | ||
Oct 25, 2021 | 36.81 | 36.88 | 36.71 | 36.83 | 2,609,305 | -0.02(-0.05%) |
Oct 22, 2021 | 36.81 | 36.94 | 36.71 | 36.85 | 2,090,733 | +0.18(+0.50%) |
Oct 21, 2021 | 36.61 | 36.74 | 36.59 | 36.67 | 1,982,935 | -0.18(-0.50%) |
Oct 20, 2021 | 36.76 | 36.89 | 36.71 | 36.85 | 2,503,861 | +0.13(+0.35%) |
Oct 19, 2021 | 36.64 | 36.76 | 36.62 | 36.72 | 1,840,676 | +0.25(+0.68%) |
Oct 18, 2021 | 36.35 | 36.50 | 36.29 | 36.47 | 2,114,009 | -0.14(-0.38%) |
Oct 15, 2021 | 36.52 | 36.63 | 36.48 | 36.61 | 1,476,435 | +0.27(+0.74%) |
Oct 14, 2021 | 36.26 | 36.35 | 36.21 | 36.34 | 2,382,545 | +0.40(+1.10%) |
Oct 13, 2021 | 35.78 | 35.97 | 35.68 | 35.95 | 2,953,256 | +0.37(+1.04%) |
Oct 12, 2021 | 35.63 | 35.70 | 35.51 | 35.58 | 3,286,459 | -0.03(-0.08%) |
Oct 11, 2021 | 35.75 | 35.90 | 35.59 | 35.61 | 2,439,720 | -0.10(-0.28%) |
Oct 08, 2021 | 35.78 | 35.79 | 35.63 | 35.71 | 2,196,622 | +0.01(+0.03%) |
Oct 07, 2021 | 35.57 | 35.82 | 35.57 | 35.70 | 2,749,723 | +0.29(+0.81%) |
Oct 06, 2021 | 35.06 | 35.41 | 34.94 | 35.41 | 6,054,042 | -0.22(-0.62%) |
Oct 05, 2021 | 35.48 | 35.76 | 35.43 | 35.63 | 3,152,029 | +0.18(+0.52%) |
Oct 04, 2021 | 35.67 | 35.72 | 35.28 | 35.45 | 5,053,948 | -0.31(-0.88%) |
Oct 01, 2021 | 35.67 | 35.84 | 35.43 | 35.76 | 4,990,566 | +0.10(+0.28%) |
Sep 30, 2021 | 35.84 | 35.91 | 35.58 | 35.66 | 4,346,297 | -0.14(-0.39%) |
Sep 29, 2021 | 35.98 | 35.99 | 35.76 | 35.80 | 2,356,947 | -0.08(-0.23%) |
Sep 28, 2021 | 36.17 | 36.17 | 35.78 | 35.88 | 4,667,853 | -0.81(-2.21%) |
Sep 27, 2021 | 36.62 | 36.74 | 36.56 | 36.69 | 1,941,314 | +0.03(+0.08%) |
Sep 24, 2021 | 36.66 | 36.77 | 36.62 | 36.67 | 1,444,882 | -0.36(-0.97%) |
Sep 23, 2021 | 36.90 | 37.10 | 36.88 | 37.03 | 1,257,737 | +0.42(+1.16%) |
Sep 22, 2021 | 36.56 | 36.87 | 36.56 | 36.60 | 2,307,224 | +0.19(+0.53%) |
Sep 21, 2021 | 36.53 | 36.58 | 36.33 | 36.41 | 2,910,070 | +0.32(+0.89%) |
Sep 20, 2021 | 35.99 | 36.15 | 35.77 | 36.09 | 6,732,460 | -0.70(-1.90%) |
Sep 17, 2021 | 37.05 | 37.09 | 36.66 | 36.79 | 2,916,646 | -0.45(-1.21%) |
Sep 16, 2021 | 37.16 | 37.27 | 37.05 | 37.24 | 2,262,947 | -0.11(-0.30%) |
Sep 15, 2021 | 37.20 | 37.35 | 37.13 | 37.35 | 2,115,341 | +0.15(+0.40%) |
Sep 14, 2021 | 37.50 | 37.50 | 37.17 | 37.20 | 2,350,179 | -0.18(-0.49%) |
Sep 13, 2021 | 37.44 | 37.44 | 37.24 | 37.39 | 2,166,899 | +0.29(+0.80%) |
Sep 10, 2021 | 37.44 | 37.45 | 37.07 | 37.09 | 1,711,384 | -0.10(-0.27%) |
Sep 09, 2021 | 37.23 | 37.35 | 37.13 | 37.19 | 1,856,862 | -0.06(-0.15%) |
Sep 08, 2021 | 37.37 | 37.44 | 37.17 | 37.25 | 2,264,236 | -0.29(-0.76%) |
Sep 07, 2021 | 37.59 | 37.62 | 37.52 | 37.53 | 2,326,274 | -0.06(-0.15%) |
Sep 03, 2021 | 37.46 | 37.62 | 37.40 | 37.59 | 1,781,855 | +0.18(+0.49%) |
Sep 02, 2021 | 37.38 | 37.45 | 37.33 | 37.40 | 1,890,622 | +0.18(+0.47%) |