Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.98 | 35.02 | 34.68 | 34.66 | 14,026,244 | -0.68(-1.93%) |
Nov 29, 2021 | 35.71 | 35.76 | 35.16 | 35.34 | 9,439,254 | -0.21(-0.59%) |
Nov 26, 2021 | 35.46 | 35.63 | 35.17 | 35.55 | 6,150,425 | -0.28(-0.77%) |
Nov 24, 2021 | 35.85 | 36.15 | 35.79 | 35.83 | 6,488,587 | -0.13(-0.36%) |
Nov 23, 2021 | 35.76 | 36.10 | 35.71 | 35.96 | 5,970,251 | +0.20(+0.57%) |
Nov 22, 2021 | 35.48 | 36.32 | 35.45 | 35.76 | 9,662,694 | +0.48(+1.36%) |
Nov 19, 2021 | 35.68 | 35.70 | 35.21 | 35.28 | 12,986,190 | -0.50(-1.39%) |
Nov 18, 2021 | 36.04 | 35.77 | 35.59 | 35.77 | 7,616,437 | -0.33(-0.92%) |
Nov 17, 2021 | 36.12 | 36.39 | 35.93 | 36.11 | 9,542,254 | -0.02(-0.07%) |
Nov 16, 2021 | 36.69 | 36.79 | 36.01 | 36.13 | 10,937,764 | -0.61(-1.66%) |
Nov 15, 2021 | 36.63 | 36.93 | 36.60 | 36.74 | 7,973,235 | +0.23(+0.62%) |
Nov 12, 2021 | 36.65 | 36.84 | 36.47 | 36.51 | 6,244,643 | +0.02(+0.04%) |
Nov 11, 2021 | 36.33 | 36.66 | 36.33 | 36.50 | 5,263,088 | -0.20(-0.55%) |
Nov 10, 2021 | 36.38 | 36.29 | 36.70 | 7,944,273 | +0.29(+0.80%) | |
Nov 09, 2021 | 36.67 | 36.74 | 36.12 | 36.41 | 9,824,746 | -0.23(-0.62%) |
Nov 08, 2021 | 36.74 | 36.88 | 36.54 | 36.63 | 7,212,358 | -0.11(-0.29%) |
Nov 05, 2021 | 36.50 | 36.81 | 36.50 | 36.74 | 7,225,394 | +0.48(+1.32%) |
Nov 04, 2021 | 36.41 | 36.50 | 35.94 | 36.26 | 8,335,492 | -0.28(-0.78%) |
Nov 03, 2021 | 35.85 | 36.55 | 35.82 | 36.54 | 8,292,225 | +0.66(+1.83%) |
Nov 02, 2021 | 35.84 | 36.15 | 35.67 | 35.89 | 13,216,527 | +0.08(+0.23%) |
Nov 01, 2021 | 35.93 | 36.18 | 35.76 | 35.80 | 11,293,324 | -0.05(-0.14%) |
Oct 29, 2021 | 36.00 | 36.30 | 35.84 | 35.85 | 16,466,939 | -0.38(-1.05%) |
Oct 28, 2021 | 37.63 | 38.00 | 36.02 | 36.24 | 27,731,900 | -2.37(-6.15%) |
Oct 27, 2021 | 39.22 | 39.28 | 38.44 | 38.61 | 6,792,890 | -0.50(-1.27%) |
Oct 26, 2021 | 38.97 | 39.26 | 39.10 | 4,878,730 | +0.13(+0.33%) | |
Oct 25, 2021 | 39.39 | 39.50 | 38.81 | 38.97 | 9,290,182 | -0.22(-0.56%) |
Oct 22, 2021 | 39.42 | 39.51 | 39.19 | 39.19 | 11,507,650 | -0.01(-0.02%) |
Oct 21, 2021 | 39.18 | 39.42 | 39.06 | 39.20 | 5,003,026 | -0.16(-0.41%) |
Oct 20, 2021 | 38.93 | 39.42 | 38.88 | 39.36 | 6,029,786 | +0.43(+1.11%) |
Oct 19, 2021 | 39.19 | 39.31 | 38.82 | 38.93 | 6,033,672 | -0.19(-0.48%) |
Oct 18, 2021 | 39.33 | 39.42 | 39.10 | 39.12 | 4,736,508 | -0.46(-1.17%) |
Oct 15, 2021 | 39.76 | 39.83 | 39.48 | 39.58 | 7,312,923 | +0.02(+0.06%) |
Oct 14, 2021 | 39.08 | 39.61 | 39.06 | 39.56 | 6,787,156 | +0.61(+1.57%) |
Oct 13, 2021 | 38.34 | 39.20 | 38.04 | 38.95 | 9,154,815 | +0.63(+1.63%) |
Oct 12, 2021 | 38.65 | 39.19 | 38.11 | 38.32 | 13,916,493 | +0.36(+0.94%) |
Oct 11, 2021 | 37.97 | 38.35 | 37.80 | 37.97 | 5,373,576 | -0.02(-0.04%) |
Oct 08, 2021 | 37.88 | 38.17 | 37.80 | 37.98 | 5,341,492 | +0.20(+0.54%) |
Oct 07, 2021 | 37.97 | 38.35 | 37.72 | 37.78 | 6,020,963 | +0.02(+0.06%) |
Oct 06, 2021 | 37.23 | 37.86 | 37.16 | 37.76 | 6,732,027 | +0.23(+0.61%) |
Oct 05, 2021 | 37.83 | 37.89 | 37.51 | 37.53 | 9,176,013 | -0.27(-0.71%) |
Oct 04, 2021 | 37.37 | 37.84 | 37.25 | 37.80 | 10,998,083 | +0.52(+1.40%) |
Oct 01, 2021 | 36.96 | 37.46 | 36.49 | 37.28 | 14,509,777 | +0.28(+0.75%) |
Sep 30, 2021 | 39.36 | 39.62 | 36.88 | 37.00 | 24,260,692 | -2.62(-6.61%) |
Sep 29, 2021 | 39.32 | 39.74 | 39.15 | 39.62 | 5,972,712 | +0.38(+0.97%) |
Sep 28, 2021 | 39.60 | 39.80 | 39.19 | 39.23 | 8,310,126 | -0.38(-0.96%) |
Sep 27, 2021 | 39.31 | 39.84 | 39.27 | 39.62 | 6,249,894 | +0.23(+0.58%) |
Sep 24, 2021 | 39.58 | 39.87 | 39.38 | 39.39 | 5,409,519 | -0.28(-0.72%) |
Sep 23, 2021 | 39.51 | 40.00 | 39.46 | 39.67 | 5,605,678 | +0.46(+1.18%) |
Sep 22, 2021 | 39.38 | 39.61 | 39.15 | 39.21 | 6,459,262 | +0.17(+0.44%) |
Sep 21, 2021 | 39.30 | 39.62 | 38.99 | 39.04 | 9,365,347 | -0.09(-0.23%) |
Sep 20, 2021 | 39.10 | 39.41 | 38.74 | 39.13 | 9,908,721 | -0.38(-0.97%) |
Sep 17, 2021 | 39.54 | 39.80 | 39.43 | 39.51 | 13,954,787 | -0.15(-0.37%) |
Sep 16, 2021 | 40.02 | 40.22 | 39.55 | 39.66 | 7,833,295 | -0.36(-0.89%) |
Sep 15, 2021 | 39.32 | 40.06 | 39.30 | 40.01 | 7,392,589 | +0.70(+1.78%) |
Sep 14, 2021 | 39.93 | 40.10 | 39.29 | 39.32 | 10,384,099 | -0.66(-1.65%) |
Sep 13, 2021 | 40.55 | 40.63 | 39.86 | 39.97 | 14,054,921 | -0.42(-1.03%) |
Sep 10, 2021 | 40.56 | 40.68 | 40.27 | 40.39 | 7,694,776 | +0.01(+0.02%) |
Sep 09, 2021 | 40.55 | 40.71 | 40.17 | 40.38 | 8,893,940 | -0.23(-0.57%) |
Sep 08, 2021 | 40.44 | 40.69 | 40.21 | 40.61 | 8,933,691 | +0.07(+0.18%) |
Sep 07, 2021 | 40.53 | 40.77 | 40.32 | 40.54 | 9,471,218 | -0.14(-0.35%) |
Sep 03, 2021 | 40.64 | 40.70 | 40.36 | 40.68 | 5,227,497 | -0.06(-0.14%) |
Sep 02, 2021 | 40.11 | 40.76 | 40.09 | 40.74 | 10,953,513 | +0.77(+1.92%) |