Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.61 | 37.83 | 36.88 | 36.95 | 5,127,121 | -0.80(-2.11%) |
Nov 29, 2021 | 38.05 | 38.23 | 37.72 | 37.74 | 1,845,082 | -0.29(-0.77%) |
Nov 26, 2021 | 37.77 | 38.45 | 37.77 | 38.04 | 1,464,992 | +0.16(+0.41%) |
Nov 24, 2021 | 38.09 | 38.21 | 37.61 | 37.88 | 1,593,623 | -0.15(-0.39%) |
Nov 23, 2021 | 37.73 | 38.22 | 37.55 | 38.03 | 2,385,853 | +0.41(+1.10%) |
Nov 22, 2021 | 37.01 | 37.85 | 36.75 | 37.62 | 1,818,380 | +0.44(+1.18%) |
Nov 19, 2021 | 37.71 | 37.91 | 37.10 | 37.18 | 2,086,337 | -0.38(-1.00%) |
Nov 18, 2021 | 37.95 | 37.57 | 37.16 | 37.55 | 1,935,232 | -0.55(-1.44%) |
Nov 17, 2021 | 37.85 | 38.16 | 37.73 | 38.10 | 1,411,820 | +0.19(+0.51%) |
Nov 16, 2021 | 38.34 | 38.57 | 37.89 | 37.91 | 1,429,362 | -0.32(-0.84%) |
Nov 15, 2021 | 38.20 | 38.36 | 37.75 | 38.23 | 1,985,467 | +0.16(+0.43%) |
Nov 12, 2021 | 37.65 | 38.16 | 37.56 | 38.06 | 1,950,133 | +0.57(+1.51%) |
Nov 11, 2021 | 37.80 | 37.84 | 37.47 | 37.50 | 1,761,581 | -0.44(-1.16%) |
Nov 10, 2021 | 37.87 | 37.94 | 1,634,108 | +0.12(+0.31%) | ||
Nov 09, 2021 | 37.54 | 38.03 | 37.43 | 37.82 | 1,949,585 | +0.43(+1.15%) |
Nov 08, 2021 | 37.27 | 37.45 | 37.04 | 37.39 | 1,495,499 | +0.07(+0.20%) |
Nov 05, 2021 | 37.63 | 37.81 | 37.24 | 37.31 | 2,024,398 | -0.21(-0.56%) |
Nov 04, 2021 | 38.06 | 38.32 | 37.39 | 37.52 | 2,247,370 | -0.56(-1.47%) |
Nov 03, 2021 | 36.99 | 38.13 | 36.98 | 38.08 | 2,982,119 | +1.09(+2.95%) |
Nov 02, 2021 | 37.02 | 37.10 | 36.55 | 36.99 | 1,894,498 | -0.03(-0.07%) |
Nov 01, 2021 | 36.57 | 37.04 | 36.73 | 37.02 | 2,277,393 | +0.42(+1.15%) |
Oct 29, 2021 | 36.79 | 37.07 | 36.60 | 36.60 | 2,080,482 | -0.22(-0.60%) |
Oct 28, 2021 | 36.53 | 36.85 | 36.42 | 36.82 | 2,725,040 | +0.26(+0.70%) |
Oct 27, 2021 | 37.62 | 37.63 | 36.47 | 36.56 | 3,216,491 | -0.79(-2.11%) |
Oct 26, 2021 | 36.74 | 37.43 | 37.35 | 2,576,176 | +0.52(+1.42%) | |
Oct 25, 2021 | 37.29 | 37.29 | 36.68 | 36.83 | 3,274,362 | -0.46(-1.23%) |
Oct 22, 2021 | 37.22 | 37.47 | 37.11 | 37.29 | 2,647,012 | +0.06(+0.17%) |
Oct 21, 2021 | 37.89 | 37.89 | 37.02 | 37.22 | 2,452,017 | -0.60(-1.57%) |
Oct 20, 2021 | 37.45 | 38.05 | 37.33 | 37.82 | 1,886,465 | +0.42(+1.13%) |
Oct 19, 2021 | 37.47 | 37.47 | 36.94 | 37.40 | 2,134,670 | -0.04(-0.10%) |
Oct 18, 2021 | 37.62 | 37.84 | 37.17 | 37.43 | 2,383,325 | -0.27(-0.73%) |
Oct 15, 2021 | 38.03 | 38.18 | 37.49 | 37.71 | 2,208,122 | -0.30(-0.80%) |
Oct 14, 2021 | 38.04 | 38.20 | 37.79 | 38.01 | 2,118,275 | -0.02(-0.05%) |
Oct 13, 2021 | 38.24 | 38.30 | 37.65 | 38.03 | 2,233,812 | -0.23(-0.60%) |
Oct 12, 2021 | 38.40 | 38.62 | 38.10 | 38.26 | 2,458,842 | -0.10(-0.26%) |
Oct 11, 2021 | 38.72 | 38.93 | 38.31 | 38.36 | 1,665,649 | -0.31(-0.81%) |
Oct 08, 2021 | 38.63 | 38.99 | 38.56 | 38.67 | 1,722,773 | +0.01(+0.02%) |
Oct 07, 2021 | 38.93 | 39.15 | 38.51 | 38.66 | 2,703,828 | -0.27(-0.71%) |
Oct 06, 2021 | 38.71 | 38.95 | 38.21 | 38.93 | 2,180,378 | +0.28(+0.73%) |
Oct 05, 2021 | 38.06 | 38.79 | 38.01 | 38.65 | 4,226,903 | +0.41(+1.07%) |
Oct 04, 2021 | 37.65 | 38.31 | 37.65 | 38.24 | 2,728,164 | +0.53(+1.40%) |
Oct 01, 2021 | 38.01 | 38.07 | 37.57 | 37.72 | 2,330,960 | -0.25(-0.67%) |
Sep 30, 2021 | 38.93 | 38.93 | 37.96 | 37.97 | 3,073,801 | -0.94(-2.43%) |
Sep 29, 2021 | 38.19 | 39.05 | 38.15 | 38.91 | 2,107,841 | +0.72(+1.88%) |
Sep 28, 2021 | 38.47 | 38.64 | 37.94 | 38.20 | 2,276,516 | -0.18(-0.47%) |
Sep 27, 2021 | 38.61 | 38.96 | 38.27 | 38.38 | 2,266,238 | -0.15(-0.40%) |
Sep 24, 2021 | 38.47 | 38.80 | 38.39 | 38.53 | 1,354,193 | +0.14(+0.35%) |
Sep 23, 2021 | 38.47 | 38.77 | 38.36 | 38.40 | 1,616,128 | -0.07(-0.19%) |
Sep 22, 2021 | 38.65 | 38.67 | 37.92 | 38.47 | 2,810,687 | +0.13(+0.33%) |
Sep 21, 2021 | 38.69 | 38.92 | 38.16 | 38.34 | 2,186,215 | -0.35(-0.89%) |
Sep 20, 2021 | 38.80 | 39.14 | 38.46 | 38.69 | 4,133,564 | -0.54(-1.37%) |
Sep 17, 2021 | 39.41 | 39.69 | 39.12 | 39.22 | 10,188,068 | -0.30(-0.76%) |
Sep 16, 2021 | 40.01 | 40.21 | 39.29 | 39.52 | 3,299,807 | -0.44(-1.09%) |
Sep 15, 2021 | 39.50 | 40.09 | 39.38 | 39.96 | 3,436,056 | +0.58(+1.48%) |
Sep 14, 2021 | 39.80 | 39.94 | 39.11 | 39.38 | 3,133,312 | -0.43(-1.07%) |
Sep 13, 2021 | 39.36 | 40.23 | 39.34 | 39.80 | 3,591,810 | +0.62(+1.58%) |
Sep 10, 2021 | 39.02 | 39.28 | 38.55 | 39.19 | 2,516,089 | +0.32(+0.82%) |
Sep 09, 2021 | 39.10 | 39.20 | 38.75 | 38.87 | 2,836,820 | -0.20(-0.51%) |
Sep 08, 2021 | 39.15 | 39.75 | 38.89 | 39.07 | 3,742,691 | +0.13(+0.33%) |
Sep 07, 2021 | 39.09 | 39.39 | 38.73 | 38.94 | 3,865,967 | -0.15(-0.39%) |
Sep 03, 2021 | 38.91 | 39.45 | 38.84 | 39.10 | 3,186,088 | +0.22(+0.56%) |
Sep 02, 2021 | 38.52 | 39.27 | 38.44 | 38.88 | 5,374,037 | +0.20(+0.52%) |