Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.56 | 38.74 | 38.51 | 38.23 | 4,269,642 | -0.22(-0.58%) |
Nov 29, 2021 | 38.35 | 38.56 | 38.22 | 38.45 | 4,643,343 | +0.32(+0.83%) |
Nov 26, 2021 | 38.33 | 38.41 | 37.94 | 38.14 | 3,025,536 | -0.54(-1.39%) |
Nov 24, 2021 | 38.74 | 38.74 | 38.50 | 38.67 | 3,038,465 | +0.00(+0.00%) |
Nov 23, 2021 | 38.39 | 38.76 | 38.35 | 38.67 | 3,550,504 | +0.29(+0.75%) |
Nov 22, 2021 | 38.52 | 38.71 | 38.38 | 38.39 | 3,296,523 | -0.28(-0.72%) |
Nov 19, 2021 | 38.87 | 38.92 | 38.54 | 38.67 | 4,684,553 | +0.08(+0.22%) |
Nov 18, 2021 | 38.63 | 38.59 | 38.33 | 38.58 | 5,245,559 | -0.50(-1.27%) |
Nov 17, 2021 | 38.81 | 39.22 | 38.77 | 39.08 | 5,275,301 | +0.09(+0.24%) |
Nov 16, 2021 | 38.93 | 39.21 | 38.80 | 38.99 | 7,379,760 | -0.66(-1.67%) |
Nov 15, 2021 | 39.63 | 39.84 | 39.47 | 39.65 | 4,517,910 | -0.17(-0.44%) |
Nov 12, 2021 | 39.93 | 39.99 | 39.70 | 39.82 | 3,844,753 | +0.12(+0.30%) |
Nov 11, 2021 | 39.55 | 39.74 | 39.50 | 39.70 | 2,525,184 | -0.07(-0.18%) |
Nov 10, 2021 | 39.84 | 39.66 | 39.78 | 4,110,966 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.37 | 39.44 | 39.22 | 39.24 | 3,101,968 | -0.04(-0.09%) |
Nov 08, 2021 | 39.51 | 39.61 | 39.27 | 39.28 | 4,271,114 | -0.66(-1.66%) |
Nov 05, 2021 | 39.49 | 39.95 | 39.32 | 39.94 | 5,765,366 | +0.45(+1.14%) |
Nov 04, 2021 | 39.46 | 39.56 | 39.29 | 39.49 | 4,625,198 | -0.49(-1.22%) |
Nov 03, 2021 | 39.63 | 40.05 | 39.54 | 39.98 | 5,854,940 | +0.67(+1.71%) |
Nov 02, 2021 | 39.38 | 39.67 | 39.15 | 39.31 | 6,987,559 | +0.19(+0.49%) |
Nov 01, 2021 | 38.91 | 39.40 | 38.99 | 39.11 | 7,360,092 | +0.24(+0.61%) |
Oct 29, 2021 | 38.55 | 38.88 | 38.43 | 38.88 | 5,683,399 | +0.19(+0.50%) |
Oct 28, 2021 | 37.95 | 38.75 | 37.92 | 38.68 | 9,856,949 | +1.56(+4.21%) |
Oct 27, 2021 | 37.01 | 37.26 | 36.70 | 37.12 | 8,296,171 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.90 | 5,400,972 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.56 | 36.61 | 36.42 | 36.56 | 4,714,916 | +0.04(+0.10%) |
Oct 22, 2021 | 36.40 | 36.56 | 36.36 | 36.52 | 5,271,374 | +0.20(+0.56%) |
Oct 21, 2021 | 36.16 | 36.33 | 36.07 | 36.32 | 5,669,189 | +0.08(+0.23%) |
Oct 20, 2021 | 36.05 | 36.32 | 35.96 | 36.24 | 3,758,798 | +0.27(+0.74%) |
Oct 19, 2021 | 35.71 | 36.14 | 35.68 | 35.97 | 3,682,559 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.68 | 35.44 | 35.50 | 2,986,284 | -0.33(-0.92%) |
Oct 15, 2021 | 35.61 | 35.84 | 35.55 | 35.83 | 3,556,577 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.76 | 35.52 | 35.56 | 4,877,854 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,616,999 | +0.15(+0.41%) |
Oct 12, 2021 | 36.00 | 36.06 | 35.43 | 35.49 | 8,164,134 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.48 | 35.12 | 35.12 | 3,848,464 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.49 | 35.55 | 5,831,516 | +0.05(+0.13%) |
Oct 07, 2021 | 35.17 | 35.66 | 35.13 | 35.51 | 3,118,705 | +0.49(+1.39%) |
Oct 06, 2021 | 34.90 | 35.08 | 34.72 | 35.02 | 4,855,111 | -0.08(-0.24%) |
Oct 05, 2021 | 35.23 | 35.37 | 35.09 | 35.10 | 2,580,863 | -0.17(-0.49%) |
Oct 04, 2021 | 35.15 | 35.50 | 35.10 | 35.28 | 4,791,160 | +0.26(+0.73%) |
Oct 01, 2021 | 35.12 | 35.23 | 34.86 | 35.02 | 6,192,659 | -0.07(-0.21%) |
Sep 30, 2021 | 35.34 | 35.44 | 35.07 | 35.09 | 2,903,828 | -0.11(-0.31%) |
Sep 29, 2021 | 35.00 | 35.28 | 34.97 | 35.20 | 4,100,939 | +0.26(+0.74%) |
Sep 28, 2021 | 35.10 | 35.10 | 34.81 | 34.94 | 3,725,280 | -0.41(-1.17%) |
Sep 27, 2021 | 35.37 | 35.51 | 35.22 | 35.36 | 3,080,455 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.24 | 35.26 | 4,750,916 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.12 | 36.13 | 4,437,883 | +0.06(+0.15%) |
Sep 22, 2021 | 36.05 | 36.41 | 35.93 | 36.07 | 5,111,494 | +0.18(+0.51%) |
Sep 21, 2021 | 35.82 | 36.07 | 35.78 | 35.89 | 4,842,796 | +0.21(+0.59%) |
Sep 20, 2021 | 35.26 | 35.87 | 35.20 | 35.68 | 5,516,523 | -0.07(-0.21%) |
Sep 17, 2021 | 35.78 | 35.89 | 35.42 | 35.75 | 3,768,559 | -0.17(-0.46%) |
Sep 16, 2021 | 35.91 | 35.97 | 35.62 | 35.92 | 2,056,207 | -0.10(-0.28%) |
Sep 15, 2021 | 36.06 | 36.13 | 35.87 | 36.02 | 3,085,805 | -0.14(-0.38%) |
Sep 14, 2021 | 36.48 | 36.59 | 36.12 | 36.16 | 3,295,734 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.39 | 36.52 | 10,135,824 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.51 | 3,301,287 | -0.03(-0.08%) |
Sep 09, 2021 | 37.12 | 37.12 | 36.52 | 36.53 | 3,560,935 | -0.68(-1.83%) |
Sep 08, 2021 | 37.16 | 37.32 | 37.02 | 37.21 | 3,932,508 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.93 | 37.53 | 37.60 | 3,120,857 | -0.62(-1.61%) |
Sep 03, 2021 | 38.04 | 38.31 | 37.85 | 38.21 | 3,289,023 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.76 | 38.05 | 2,475,043 | +0.29(+0.78%) |