Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.82 | 35.99 | 34.10 | 35.08 | 1,653,431 | -1.00(-2.76%) |
Nov 29, 2021 | 36.39 | 36.50 | 35.45 | 36.07 | 959,418 | +0.26(+0.72%) |
Nov 26, 2021 | 35.80 | 36.17 | 35.24 | 35.81 | 824,808 | -1.35(-3.63%) |
Nov 24, 2021 | 37.23 | 37.31 | 36.84 | 37.16 | 1,020,443 | -0.48(-1.27%) |
Nov 23, 2021 | 37.63 | 38.06 | 36.88 | 37.64 | 1,520,938 | +0.08(+0.20%) |
Nov 22, 2021 | 36.01 | 37.73 | 35.66 | 37.57 | 1,718,531 | +1.76(+4.92%) |
Nov 19, 2021 | 36.17 | 36.61 | 35.59 | 35.80 | 889,707 | -0.56(-1.53%) |
Nov 18, 2021 | 36.49 | 36.48 | 35.76 | 36.36 | 787,853 | -0.01(-0.03%) |
Nov 17, 2021 | 37.24 | 37.38 | 36.30 | 36.37 | 1,675,027 | -0.73(-1.96%) |
Nov 16, 2021 | 37.03 | 37.15 | 36.50 | 37.10 | 976,550 | +0.07(+0.18%) |
Nov 15, 2021 | 37.21 | 37.69 | 36.96 | 37.03 | 907,869 | +0.27(+0.73%) |
Nov 12, 2021 | 36.22 | 36.76 | 36.15 | 36.76 | 858,352 | +0.67(+1.86%) |
Nov 11, 2021 | 35.72 | 36.26 | 35.49 | 36.09 | 1,853,922 | +0.51(+1.43%) |
Nov 10, 2021 | 35.81 | 35.58 | 956,027 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.39 | 36.77 | 35.70 | 36.07 | 980,682 | -0.18(-0.50%) |
Nov 08, 2021 | 36.55 | 36.72 | 36.07 | 36.26 | 1,290,873 | -0.24(-0.66%) |
Nov 05, 2021 | 36.46 | 37.16 | 36.33 | 36.49 | 1,309,377 | +0.31(+0.85%) |
Nov 04, 2021 | 37.61 | 37.79 | 36.11 | 36.19 | 1,379,977 | -1.40(-3.72%) |
Nov 03, 2021 | 36.54 | 38.03 | 36.48 | 37.59 | 1,372,224 | +0.78(+2.11%) |
Nov 02, 2021 | 38.17 | 38.59 | 36.64 | 36.81 | 1,940,038 | -1.30(-3.42%) |
Nov 01, 2021 | 38.17 | 37.47 | 36.98 | 38.11 | 6,003,190 | +3.17(+9.07%) |
Oct 29, 2021 | 35.28 | 35.60 | 34.91 | 34.94 | 1,830,247 | -0.49(-1.38%) |
Oct 28, 2021 | 35.79 | 35.86 | 35.02 | 35.43 | 1,773,895 | +0.26(+0.74%) |
Oct 27, 2021 | 34.61 | 37.15 | 34.47 | 35.17 | 7,337,501 | +1.21(+3.55%) |
Oct 26, 2021 | 35.41 | 33.94 | 33.97 | 2,743,984 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.62 | 35.77 | 35.10 | 35.38 | 1,952,168 | +0.05(+0.14%) |
Oct 22, 2021 | 35.35 | 35.72 | 35.14 | 35.34 | 1,467,540 | +0.09(+0.24%) |
Oct 21, 2021 | 34.99 | 35.29 | 34.65 | 35.25 | 1,353,948 | +0.23(+0.66%) |
Oct 20, 2021 | 34.96 | 35.58 | 34.67 | 35.02 | 1,580,072 | -0.07(-0.19%) |
Oct 19, 2021 | 36.00 | 36.02 | 34.96 | 35.09 | 1,317,226 | -0.82(-2.29%) |
Oct 18, 2021 | 35.26 | 36.23 | 35.08 | 35.91 | 1,176,281 | +0.18(+0.51%) |
Oct 15, 2021 | 36.46 | 36.65 | 35.71 | 35.73 | 1,272,012 | -0.34(-0.93%) |
Oct 14, 2021 | 35.00 | 36.74 | 34.51 | 36.06 | 3,600,684 | +1.14(+3.26%) |
Oct 13, 2021 | 35.20 | 35.30 | 34.52 | 34.92 | 1,012,561 | -0.33(-0.92%) |
Oct 12, 2021 | 35.47 | 35.83 | 35.03 | 35.25 | 1,576,493 | -0.15(-0.43%) |
Oct 11, 2021 | 35.70 | 36.01 | 35.36 | 35.40 | 1,346,616 | -0.24(-0.67%) |
Oct 08, 2021 | 34.90 | 35.97 | 34.76 | 35.64 | 1,314,397 | +0.79(+2.28%) |
Oct 07, 2021 | 34.91 | 35.40 | 34.76 | 34.85 | 1,412,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.56 | 34.60 | 33.81 | 34.47 | 2,185,596 | -0.56(-1.61%) |
Oct 05, 2021 | 35.51 | 35.86 | 34.96 | 35.04 | 2,430,414 | -0.38(-1.08%) |
Oct 04, 2021 | 35.52 | 35.81 | 35.12 | 35.42 | 1,352,794 | +0.15(+0.43%) |
Oct 01, 2021 | 35.26 | 35.50 | 34.68 | 35.27 | 1,465,054 | +0.21(+0.60%) |
Sep 30, 2021 | 36.00 | 36.13 | 35.01 | 35.06 | 1,612,316 | -1.01(-2.79%) |
Sep 29, 2021 | 36.50 | 36.74 | 35.87 | 36.06 | 858,973 | -0.20(-0.55%) |
Sep 28, 2021 | 36.75 | 37.35 | 36.08 | 36.26 | 1,408,702 | -0.30(-0.81%) |
Sep 27, 2021 | 36.66 | 37.06 | 36.40 | 36.56 | 1,041,259 | +0.22(+0.61%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.29 | 36.34 | 878,140 | -0.37(-1.02%) |
Sep 23, 2021 | 36.48 | 36.89 | 36.37 | 36.71 | 1,515,078 | +0.61(+1.70%) |
Sep 22, 2021 | 35.65 | 36.37 | 35.42 | 36.10 | 1,499,555 | +0.82(+2.33%) |
Sep 21, 2021 | 35.93 | 35.93 | 35.07 | 35.28 | 1,517,807 | -0.30(-0.83%) |
Sep 20, 2021 | 35.34 | 36.15 | 35.10 | 35.58 | 2,001,742 | -0.65(-1.80%) |
Sep 17, 2021 | 36.44 | 36.58 | 35.93 | 36.23 | 2,563,915 | -0.42(-1.15%) |
Sep 16, 2021 | 37.03 | 37.23 | 36.53 | 36.65 | 1,258,904 | -0.49(-1.32%) |
Sep 15, 2021 | 36.36 | 37.30 | 36.10 | 37.14 | 1,166,243 | +0.97(+2.67%) |
Sep 14, 2021 | 36.31 | 36.31 | 35.80 | 36.17 | 1,084,971 | +0.01(+0.03%) |
Sep 13, 2021 | 35.91 | 36.23 | 35.51 | 36.16 | 1,531,328 | +0.63(+1.78%) |
Sep 10, 2021 | 35.81 | 36.28 | 35.51 | 35.53 | 1,483,494 | -0.04(-0.11%) |
Sep 09, 2021 | 35.25 | 36.07 | 35.14 | 35.57 | 1,069,850 | +0.18(+0.51%) |
Sep 08, 2021 | 36.49 | 36.49 | 35.18 | 35.38 | 1,907,933 | -1.29(-3.51%) |
Sep 07, 2021 | 37.39 | 37.48 | 36.61 | 36.67 | 1,230,569 | -0.68(-1.81%) |
Sep 03, 2021 | 37.40 | 37.66 | 37.24 | 37.35 | 663,819 | -0.24(-0.63%) |
Sep 02, 2021 | 38.01 | 38.15 | 37.54 | 37.59 | 843,638 | -0.43(-1.13%) |