Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.23 | 35.27 | 34.21 | 34.49 | 16,051,758 | -0.94(-2.66%) |
Nov 29, 2021 | 35.15 | 35.55 | 34.95 | 35.43 | 6,512,182 | +0.48(+1.38%) |
Nov 26, 2021 | 35.52 | 35.53 | 34.87 | 34.95 | 4,604,679 | -0.71(-1.98%) |
Nov 24, 2021 | 35.55 | 35.75 | 35.32 | 35.66 | 4,494,776 | +0.08(+0.24%) |
Nov 23, 2021 | 35.18 | 35.64 | 35.18 | 35.57 | 5,399,772 | +0.50(+1.44%) |
Nov 22, 2021 | 35.07 | 35.71 | 35.02 | 35.07 | 6,813,815 | +0.00(+0.00%) |
Nov 19, 2021 | 35.04 | 35.19 | 34.81 | 35.07 | 6,659,810 | +0.05(+0.13%) |
Nov 18, 2021 | 34.96 | 35.06 | 35.01 | 35.02 | 6,807,752 | -0.03(-0.07%) |
Nov 17, 2021 | 35.41 | 35.51 | 34.89 | 35.05 | 10,204,766 | -0.44(-1.24%) |
Nov 16, 2021 | 35.84 | 35.89 | 35.44 | 35.49 | 5,173,970 | -0.34(-0.95%) |
Nov 15, 2021 | 35.62 | 35.84 | 35.34 | 35.83 | 5,238,664 | +0.24(+0.68%) |
Nov 12, 2021 | 35.52 | 35.82 | 35.43 | 35.59 | 8,659,545 | +0.05(+0.15%) |
Nov 11, 2021 | 35.33 | 35.56 | 35.08 | 35.53 | 7,161,294 | +0.16(+0.46%) |
Nov 10, 2021 | 35.10 | 35.41 | 35.37 | 5,648,991 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.59 | 35.21 | 34.50 | 35.13 | 8,563,990 | +0.63(+1.83%) |
Nov 08, 2021 | 35.15 | 35.23 | 34.18 | 34.50 | 7,790,152 | -0.66(-1.88%) |
Nov 05, 2021 | 35.19 | 35.50 | 35.12 | 35.17 | 7,186,134 | +0.02(+0.06%) |
Nov 04, 2021 | 35.09 | 35.19 | 34.75 | 35.15 | 9,648,014 | +0.04(+0.11%) |
Nov 03, 2021 | 35.10 | 35.53 | 34.72 | 35.11 | 7,875,842 | +0.20(+0.58%) |
Nov 02, 2021 | 35.04 | 35.19 | 34.69 | 34.91 | 9,041,277 | -0.10(-0.28%) |
Nov 01, 2021 | 34.45 | 35.10 | 34.61 | 35.01 | 8,943,424 | +0.45(+1.32%) |
Oct 29, 2021 | 34.21 | 34.55 | 10,241,419 | +0.29(+0.83%) | ||
Oct 28, 2021 | 33.78 | 34.30 | 34.26 | 8,030,603 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.69 | 33.89 | 33.47 | 33.76 | 6,570,350 | -0.03(-0.08%) |
Oct 26, 2021 | 33.64 | 33.79 | 5,747,733 | +0.28(+0.83%) | ||
Oct 25, 2021 | 33.27 | 33.67 | 33.19 | 33.51 | 5,193,762 | +0.18(+0.55%) |
Oct 22, 2021 | 33.28 | 33.46 | 33.33 | 5,270,591 | +0.16(+0.47%) | |
Oct 21, 2021 | 33.05 | 33.30 | 33.00 | 33.17 | 4,698,425 | -0.09(-0.27%) |
Oct 20, 2021 | 32.69 | 33.31 | 32.65 | 33.26 | 6,572,400 | +0.58(+1.77%) |
Oct 19, 2021 | 32.55 | 32.72 | 32.41 | 32.69 | 5,268,736 | +0.28(+0.86%) |
Oct 18, 2021 | 32.11 | 32.45 | 31.94 | 32.41 | 5,776,622 | +0.05(+0.16%) |
Oct 15, 2021 | 32.63 | 32.91 | 32.33 | 32.35 | 8,902,977 | -0.21(-0.64%) |
Oct 14, 2021 | 32.00 | 32.62 | 31.91 | 32.56 | 9,563,807 | +0.68(+2.14%) |
Oct 13, 2021 | 31.45 | 31.91 | 31.29 | 31.88 | 8,238,692 | +0.51(+1.64%) |
Oct 12, 2021 | 31.00 | 31.47 | 30.89 | 31.37 | 6,818,365 | +0.47(+1.51%) |
Oct 11, 2021 | 31.45 | 31.45 | 30.85 | 30.90 | 4,819,412 | -0.51(-1.61%) |
Oct 08, 2021 | 31.64 | 31.76 | 31.36 | 31.41 | 5,128,888 | -0.23(-0.74%) |
Oct 07, 2021 | 31.96 | 32.04 | 31.56 | 31.64 | 7,623,158 | -0.26(-0.81%) |
Oct 06, 2021 | 31.24 | 31.91 | 31.03 | 31.90 | 7,734,941 | +0.50(+1.59%) |
Oct 05, 2021 | 31.51 | 31.75 | 31.16 | 31.40 | 9,174,316 | +0.00(+0.00%) |
Oct 04, 2021 | 31.00 | 31.47 | 30.90 | 31.40 | 11,847,124 | +0.36(+1.15%) |
Oct 01, 2021 | 31.45 | 31.63 | 31.00 | 31.04 | 8,728,233 | -0.36(-1.14%) |
Sep 30, 2021 | 31.59 | 31.74 | 31.20 | 31.40 | 10,650,754 | -0.19(-0.60%) |
Sep 29, 2021 | 31.35 | 31.78 | 31.23 | 31.59 | 8,664,090 | +0.28(+0.89%) |
Sep 28, 2021 | 31.56 | 31.74 | 31.26 | 31.31 | 8,212,442 | -0.45(-1.41%) |
Sep 27, 2021 | 32.02 | 32.35 | 31.71 | 31.76 | 7,044,540 | -0.23(-0.71%) |
Sep 24, 2021 | 32.11 | 32.38 | 31.89 | 31.98 | 5,993,498 | -0.27(-0.83%) |
Sep 23, 2021 | 32.08 | 32.65 | 31.94 | 32.25 | 6,287,953 | +0.18(+0.55%) |
Sep 22, 2021 | 32.02 | 32.27 | 31.76 | 32.08 | 7,676,209 | +0.23(+0.73%) |
Sep 21, 2021 | 32.29 | 32.35 | 31.82 | 31.84 | 7,488,891 | -0.45(-1.39%) |
Sep 20, 2021 | 32.32 | 32.60 | 31.85 | 32.29 | 9,528,004 | -0.10(-0.30%) |
Sep 17, 2021 | 32.61 | 32.98 | 32.19 | 32.39 | 20,392,426 | -0.21(-0.64%) |
Sep 16, 2021 | 32.92 | 32.95 | 32.56 | 32.60 | 9,002,564 | -0.44(-1.32%) |
Sep 15, 2021 | 32.73 | 33.09 | 32.51 | 33.03 | 11,947,135 | +0.31(+0.93%) |
Sep 14, 2021 | 33.11 | 33.11 | 32.61 | 32.73 | 9,061,836 | -0.12(-0.36%) |
Sep 13, 2021 | 32.75 | 33.12 | 32.61 | 32.84 | 9,950,544 | +0.42(+1.30%) |
Sep 10, 2021 | 32.72 | 32.83 | 32.39 | 32.42 | 9,022,939 | -0.21(-0.66%) |
Sep 09, 2021 | 32.57 | 32.88 | 32.47 | 32.63 | 7,450,524 | -0.08(-0.24%) |
Sep 08, 2021 | 32.17 | 32.88 | 32.04 | 32.71 | 8,165,014 | +0.55(+1.72%) |
Sep 07, 2021 | 32.28 | 32.42 | 32.08 | 32.16 | 7,543,917 | -0.20(-0.62%) |
Sep 03, 2021 | 32.33 | 32.61 | 32.14 | 32.36 | 5,442,576 | -0.18(-0.56%) |
Sep 02, 2021 | 32.24 | 32.70 | 32.19 | 32.54 | 7,785,447 | +0.32(+1.01%) |