Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.90 | 36.94 | 35.62 | 36.85 | 5,368,993 | +1.37(+3.87%) |
Nov 29, 2021 | 35.57 | 35.99 | 35.19 | 35.47 | 4,143,185 | -0.90(-2.47%) |
Nov 26, 2021 | 35.90 | 36.59 | 35.66 | 36.37 | 4,884,875 | +1.47(+4.21%) |
Nov 24, 2021 | 35.33 | 35.52 | 34.81 | 34.91 | 2,369,399 | -0.09(-0.27%) |
Nov 23, 2021 | 35.24 | 35.62 | 34.91 | 35.00 | 5,545,988 | -0.14(-0.40%) |
Nov 22, 2021 | 34.67 | 35.19 | 34.24 | 35.14 | 4,126,263 | +0.19(+0.54%) |
Nov 19, 2021 | 34.86 | 35.00 | 34.62 | 34.95 | 3,391,233 | +0.14(+0.41%) |
Nov 18, 2021 | 34.91 | 35.33 | 34.76 | 34.81 | 3,214,670 | -0.24(-0.68%) |
Nov 17, 2021 | 34.91 | 35.14 | 34.91 | 35.05 | 2,247,901 | +0.19(+0.54%) |
Nov 16, 2021 | 35.24 | 35.24 | 34.72 | 34.86 | 2,348,863 | -0.28(-0.81%) |
Nov 15, 2021 | 35.00 | 35.37 | 34.95 | 35.14 | 2,030,929 | +0.00(+0.00%) |
Nov 12, 2021 | 35.52 | 35.70 | 35.09 | 35.14 | 1,916,667 | -0.62(-1.72%) |
Nov 11, 2021 | 35.52 | 35.76 | 35.47 | 35.76 | 2,380,273 | +0.00(+0.00%) |
Nov 10, 2021 | 35.47 | 35.76 | 4,335,872 | +0.57(+1.61%) | ||
Nov 09, 2021 | 34.91 | 35.43 | 34.86 | 35.19 | 4,478,066 | +0.24(+0.68%) |
Nov 08, 2021 | 34.86 | 35.09 | 34.76 | 34.95 | 2,898,407 | -0.05(-0.14%) |
Nov 05, 2021 | 34.91 | 35.28 | 34.67 | 35.00 | 3,239,891 | -0.24(-0.67%) |
Nov 04, 2021 | 35.47 | 35.57 | 35.24 | 35.24 | 2,720,678 | -0.38(-1.06%) |
Nov 03, 2021 | 36.09 | 36.23 | 35.52 | 35.62 | 3,744,880 | -0.43(-1.18%) |
Nov 02, 2021 | 36.33 | 36.33 | 35.99 | 36.04 | 2,852,449 | -0.28(-0.78%) |
Nov 01, 2021 | 36.28 | 36.63 | 36.37 | 36.33 | 3,869,446 | -0.14(-0.39%) |
Oct 29, 2021 | 36.99 | 37.08 | 36.42 | 36.47 | 2,544,621 | -0.14(-0.39%) |
Oct 28, 2021 | 37.08 | 37.08 | 36.61 | 36.61 | 3,181,574 | -0.71(-1.90%) |
Oct 27, 2021 | 36.89 | 37.37 | 36.80 | 37.32 | 3,821,483 | +0.38(+1.03%) |
Oct 26, 2021 | 36.75 | 36.94 | 4,780,146 | -0.19(-0.51%) | ||
Oct 25, 2021 | 37.32 | 37.60 | 36.99 | 37.13 | 2,264,908 | -0.33(-0.88%) |
Oct 22, 2021 | 37.51 | 37.84 | 37.23 | 37.46 | 4,570,476 | +0.05(+0.13%) |
Oct 21, 2021 | 37.75 | 37.79 | 37.37 | 37.42 | 1,974,728 | -0.24(-0.63%) |
Oct 20, 2021 | 37.81 | 37.84 | 37.56 | 37.65 | 2,847,451 | -0.24(-0.62%) |
Oct 19, 2021 | 38.17 | 38.31 | 37.89 | 37.89 | 2,654,504 | -0.57(-1.48%) |
Oct 18, 2021 | 39.03 | 39.17 | 38.41 | 38.46 | 4,239,205 | -0.24(-0.61%) |
Oct 15, 2021 | 38.98 | 39.06 | 38.65 | 38.69 | 3,508,738 | -0.62(-1.57%) |
Oct 14, 2021 | 39.97 | 40.07 | 39.31 | 39.31 | 4,557,638 | -1.37(-3.38%) |
Oct 13, 2021 | 40.83 | 41.39 | 40.49 | 40.68 | 7,132,247 | -0.33(-0.81%) |
Oct 12, 2021 | 40.59 | 41.16 | 40.54 | 41.01 | 4,968,400 | +0.24(+0.58%) |
Oct 11, 2021 | 40.35 | 40.83 | 39.74 | 40.78 | 4,934,031 | +0.57(+1.41%) |
Oct 08, 2021 | 39.88 | 40.35 | 39.83 | 40.21 | 5,204,263 | +0.14(+0.35%) |
Oct 07, 2021 | 40.07 | 40.16 | 39.50 | 40.07 | 5,913,398 | -0.66(-1.63%) |
Oct 06, 2021 | 41.87 | 42.15 | 40.73 | 40.73 | 8,512,840 | -0.38(-0.92%) |
Oct 05, 2021 | 41.68 | 41.83 | 40.64 | 41.11 | 7,435,490 | -0.90(-2.14%) |
Oct 04, 2021 | 41.20 | 42.43 | 40.97 | 42.01 | 7,741,939 | +1.09(+2.66%) |
Oct 01, 2021 | 41.58 | 42.29 | 40.59 | 40.92 | 7,343,824 | -1.04(-2.48%) |
Sep 30, 2021 | 40.59 | 41.96 | 40.49 | 41.96 | 5,322,642 | +0.99(+2.43%) |
Sep 29, 2021 | 40.78 | 41.06 | 40.45 | 40.97 | 4,138,044 | -0.05(-0.12%) |
Sep 28, 2021 | 40.02 | 41.20 | 39.93 | 41.01 | 5,265,649 | +1.56(+3.96%) |
Sep 27, 2021 | 39.45 | 39.61 | 39.21 | 39.45 | 4,071,323 | +0.19(+0.48%) |
Sep 24, 2021 | 39.69 | 39.74 | 39.12 | 39.26 | 3,831,124 | -0.14(-0.36%) |
Sep 23, 2021 | 39.97 | 40.07 | 39.07 | 39.40 | 4,736,793 | -0.95(-2.35%) |
Sep 22, 2021 | 40.73 | 40.92 | 39.93 | 40.35 | 5,724,373 | -0.85(-2.07%) |
Sep 21, 2021 | 40.64 | 41.30 | 40.35 | 41.20 | 6,330,041 | +0.14(+0.35%) |
Sep 20, 2021 | 40.97 | 42.06 | 40.64 | 41.06 | 9,315,905 | +1.28(+3.21%) |
Sep 17, 2021 | 39.12 | 39.83 | 39.07 | 39.78 | 5,781,076 | +0.76(+1.94%) |
Sep 16, 2021 | 38.93 | 39.55 | 38.79 | 39.03 | 4,079,809 | +0.14(+0.37%) |
Sep 15, 2021 | 39.50 | 39.69 | 38.79 | 38.88 | 4,333,132 | -0.66(-1.68%) |
Sep 14, 2021 | 38.84 | 39.74 | 38.79 | 39.55 | 5,799,794 | +0.43(+1.09%) |
Sep 13, 2021 | 38.79 | 39.57 | 38.69 | 39.12 | 5,693,725 | -0.24(-0.60%) |
Sep 10, 2021 | 38.31 | 39.36 | 38.27 | 39.36 | 5,090,779 | +0.62(+1.59%) |
Sep 09, 2021 | 38.46 | 38.79 | 38.13 | 38.74 | 3,308,002 | +0.33(+0.86%) |
Sep 08, 2021 | 38.41 | 38.74 | 38.27 | 38.41 | 3,472,460 | +0.14(+0.37%) |
Sep 07, 2021 | 38.08 | 38.42 | 38.08 | 38.27 | 2,394,712 | +0.24(+0.62%) |
Sep 03, 2021 | 38.22 | 38.30 | 37.94 | 38.03 | 1,665,770 | +0.00(+0.00%) |
Sep 02, 2021 | 38.03 | 38.22 | 37.84 | 38.03 | 1,732,316 | -0.19(-0.50%) |