Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.25 | 38.42 | 38.19 | 37.91 | 4,305,079 | -0.22(-0.58%) |
Nov 29, 2021 | 38.03 | 38.25 | 37.91 | 38.14 | 4,681,882 | +0.31(+0.83%) |
Nov 26, 2021 | 38.02 | 38.10 | 37.63 | 37.82 | 3,050,647 | -0.53(-1.39%) |
Nov 24, 2021 | 38.42 | 38.42 | 38.19 | 38.36 | 3,063,684 | +0.00(+0.00%) |
Nov 23, 2021 | 38.07 | 38.44 | 38.03 | 38.36 | 3,579,973 | +0.29(+0.75%) |
Nov 22, 2021 | 38.20 | 38.39 | 38.06 | 38.07 | 3,323,884 | -0.28(-0.72%) |
Nov 19, 2021 | 38.55 | 38.60 | 38.22 | 38.35 | 4,723,434 | +0.08(+0.22%) |
Nov 18, 2021 | 38.31 | 38.27 | 38.02 | 38.26 | 5,289,097 | -0.49(-1.27%) |
Nov 17, 2021 | 38.49 | 38.90 | 38.45 | 38.76 | 5,319,086 | +0.09(+0.24%) |
Nov 16, 2021 | 38.61 | 38.89 | 38.48 | 38.66 | 7,441,011 | -0.66(-1.67%) |
Nov 15, 2021 | 39.30 | 39.51 | 39.15 | 39.32 | 4,555,409 | -0.17(-0.44%) |
Nov 12, 2021 | 39.60 | 39.66 | 39.38 | 39.49 | 3,876,665 | +0.12(+0.30%) |
Nov 11, 2021 | 39.22 | 39.42 | 39.17 | 39.38 | 2,546,143 | -0.07(-0.18%) |
Nov 10, 2021 | 39.51 | 39.33 | 39.45 | 4,145,086 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.05 | 39.11 | 38.90 | 38.92 | 3,127,714 | -0.04(-0.09%) |
Nov 08, 2021 | 39.18 | 39.28 | 38.95 | 38.96 | 4,306,564 | -0.66(-1.66%) |
Nov 05, 2021 | 39.17 | 39.62 | 38.99 | 39.61 | 5,813,218 | +0.45(+1.14%) |
Nov 04, 2021 | 39.14 | 39.24 | 38.97 | 39.17 | 4,663,587 | -0.48(-1.22%) |
Nov 03, 2021 | 39.30 | 39.72 | 39.21 | 39.65 | 5,903,536 | +0.66(+1.71%) |
Nov 02, 2021 | 39.06 | 39.35 | 38.83 | 38.98 | 7,045,555 | +0.19(+0.49%) |
Nov 01, 2021 | 38.59 | 39.08 | 38.66 | 38.79 | 7,421,180 | +0.24(+0.61%) |
Oct 29, 2021 | 38.24 | 38.56 | 38.11 | 38.56 | 5,730,571 | +0.19(+0.50%) |
Oct 28, 2021 | 37.64 | 38.43 | 37.61 | 38.36 | 9,938,761 | +1.55(+4.21%) |
Oct 27, 2021 | 36.71 | 36.95 | 36.40 | 36.82 | 8,365,028 | +0.22(+0.60%) |
Oct 26, 2021 | 36.36 | 36.60 | 5,445,800 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.26 | 36.31 | 36.12 | 36.26 | 4,754,049 | +0.04(+0.10%) |
Oct 22, 2021 | 36.10 | 36.26 | 36.06 | 36.22 | 5,315,126 | +0.20(+0.56%) |
Oct 21, 2021 | 35.86 | 36.03 | 35.78 | 36.02 | 5,716,243 | +0.08(+0.23%) |
Oct 20, 2021 | 35.75 | 36.02 | 35.67 | 35.94 | 3,789,995 | +0.26(+0.74%) |
Oct 19, 2021 | 35.41 | 35.85 | 35.39 | 35.68 | 3,713,124 | +0.47(+1.35%) |
Oct 18, 2021 | 35.36 | 35.39 | 35.15 | 35.20 | 3,011,070 | -0.33(-0.92%) |
Oct 15, 2021 | 35.31 | 35.55 | 35.26 | 35.53 | 3,586,097 | +0.26(+0.75%) |
Oct 14, 2021 | 35.44 | 35.46 | 35.23 | 35.27 | 4,918,340 | -0.07(-0.21%) |
Oct 13, 2021 | 34.99 | 35.56 | 34.99 | 35.34 | 5,663,620 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 35.76 | 35.14 | 35.19 | 8,231,896 | +0.36(+1.05%) |
Oct 11, 2021 | 35.10 | 35.19 | 34.83 | 34.83 | 3,880,406 | -0.43(-1.21%) |
Oct 08, 2021 | 35.34 | 35.52 | 35.19 | 35.26 | 5,879,917 | +0.05(+0.13%) |
Oct 07, 2021 | 34.88 | 35.36 | 34.84 | 35.21 | 3,144,590 | +0.48(+1.39%) |
Oct 06, 2021 | 34.61 | 34.79 | 34.43 | 34.73 | 4,895,408 | -0.08(-0.24%) |
Oct 05, 2021 | 34.94 | 35.08 | 34.80 | 34.81 | 2,602,284 | -0.17(-0.49%) |
Oct 04, 2021 | 34.86 | 35.21 | 34.81 | 34.98 | 4,830,926 | +0.26(+0.73%) |
Oct 01, 2021 | 34.83 | 34.94 | 34.58 | 34.73 | 6,244,058 | -0.07(-0.21%) |
Sep 30, 2021 | 35.05 | 35.14 | 34.78 | 34.80 | 2,927,930 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,134,977 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.52 | 34.66 | 3,756,200 | -0.41(-1.17%) |
Sep 27, 2021 | 35.08 | 35.22 | 34.93 | 35.07 | 3,106,023 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.25 | 34.95 | 34.97 | 4,790,348 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,474,718 | +0.05(+0.15%) |
Sep 22, 2021 | 35.75 | 36.11 | 35.63 | 35.78 | 5,153,919 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.78 | 35.49 | 35.60 | 4,882,991 | +0.21(+0.59%) |
Sep 20, 2021 | 34.97 | 35.58 | 34.91 | 35.39 | 5,562,310 | -0.07(-0.21%) |
Sep 17, 2021 | 35.49 | 35.59 | 35.13 | 35.46 | 3,799,838 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.68 | 35.33 | 35.62 | 2,073,274 | -0.10(-0.28%) |
Sep 15, 2021 | 35.76 | 35.83 | 35.58 | 35.72 | 3,111,417 | -0.14(-0.38%) |
Sep 14, 2021 | 36.18 | 36.29 | 35.82 | 35.86 | 3,323,089 | -0.36(-0.98%) |
Sep 13, 2021 | 36.46 | 36.46 | 36.09 | 36.21 | 10,219,950 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.48 | 36.12 | 36.21 | 3,328,688 | -0.03(-0.08%) |
Sep 09, 2021 | 36.82 | 36.82 | 36.22 | 36.23 | 3,590,491 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.72 | 36.91 | 3,965,147 | -0.38(-1.03%) |
Sep 07, 2021 | 37.58 | 37.62 | 37.22 | 37.29 | 3,146,760 | -0.61(-1.61%) |
Sep 03, 2021 | 37.73 | 38.00 | 37.54 | 37.90 | 3,316,321 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.78 | 37.44 | 37.74 | 2,495,586 | +0.29(+0.78%) |