Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.46 | 35.53 | 34.32 | 34.43 | 9,321,517 | -1.27(-3.56%) |
Nov 29, 2021 | 35.56 | 36.09 | 35.30 | 35.70 | 3,920,340 | +0.46(+1.32%) |
Nov 26, 2021 | 35.39 | 35.80 | 34.98 | 35.24 | 2,585,255 | -1.00(-2.77%) |
Nov 24, 2021 | 36.49 | 36.66 | 36.18 | 36.24 | 3,356,416 | -0.36(-0.99%) |
Nov 23, 2021 | 36.15 | 36.66 | 35.93 | 36.60 | 5,429,697 | +0.67(+1.86%) |
Nov 22, 2021 | 35.08 | 36.39 | 35.00 | 35.93 | 6,185,133 | +0.98(+2.82%) |
Nov 19, 2021 | 35.57 | 35.57 | 34.94 | 34.95 | 4,464,599 | -0.63(-1.77%) |
Nov 18, 2021 | 35.56 | 35.64 | 35.53 | 35.58 | 3,416,412 | +0.12(+0.34%) |
Nov 17, 2021 | 35.77 | 35.91 | 35.29 | 35.46 | 3,902,086 | -0.42(-1.16%) |
Nov 16, 2021 | 35.92 | 36.25 | 35.80 | 35.88 | 2,487,633 | -0.05(-0.13%) |
Nov 15, 2021 | 36.43 | 36.43 | 35.84 | 35.92 | 3,304,263 | -0.39(-1.07%) |
Nov 12, 2021 | 35.65 | 36.46 | 35.53 | 36.31 | 3,477,929 | +0.80(+2.25%) |
Nov 11, 2021 | 35.26 | 35.81 | 35.11 | 35.52 | 3,733,215 | +0.36(+1.03%) |
Nov 10, 2021 | 35.20 | 35.15 | 3,445,516 | -0.10(-0.29%) | ||
Nov 09, 2021 | 35.52 | 35.92 | 35.23 | 35.26 | 3,907,638 | -0.23(-0.65%) |
Nov 08, 2021 | 35.56 | 35.81 | 35.19 | 35.49 | 5,172,975 | +0.12(+0.34%) |
Nov 05, 2021 | 34.08 | 35.56 | 34.03 | 35.37 | 5,803,611 | +1.54(+4.55%) |
Nov 04, 2021 | 34.19 | 34.25 | 33.60 | 33.83 | 3,499,537 | -0.36(-1.05%) |
Nov 03, 2021 | 34.01 | 34.35 | 33.89 | 34.19 | 4,662,928 | +0.09(+0.27%) |
Nov 02, 2021 | 33.67 | 34.16 | 33.51 | 34.09 | 4,898,642 | +0.48(+1.43%) |
Nov 01, 2021 | 32.82 | 33.75 | 33.36 | 33.61 | 4,554,010 | +0.80(+2.45%) |
Oct 29, 2021 | 32.76 | 33.21 | 32.67 | 32.81 | 3,879,835 | -0.06(-0.20%) |
Oct 28, 2021 | 32.78 | 33.16 | 32.64 | 32.88 | 6,630,204 | +0.23(+0.71%) |
Oct 27, 2021 | 33.65 | 33.85 | 32.51 | 32.65 | 7,798,671 | -1.10(-3.25%) |
Oct 26, 2021 | 33.72 | 33.74 | 13,090,378 | -1.87(-5.26%) | ||
Oct 25, 2021 | 35.42 | 35.88 | 35.21 | 35.62 | 7,405,381 | +0.35(+0.99%) |
Oct 22, 2021 | 35.46 | 35.65 | 34.99 | 35.26 | 3,550,143 | -0.21(-0.60%) |
Oct 21, 2021 | 35.17 | 35.50 | 35.04 | 35.48 | 2,888,620 | +0.12(+0.34%) |
Oct 20, 2021 | 35.06 | 35.52 | 34.92 | 35.36 | 2,662,130 | +0.39(+1.11%) |
Oct 19, 2021 | 35.11 | 35.23 | 34.81 | 34.97 | 2,871,798 | +0.08(+0.24%) |
Oct 18, 2021 | 34.78 | 35.06 | 34.53 | 34.89 | 2,366,776 | -0.12(-0.34%) |
Oct 15, 2021 | 34.96 | 35.29 | 34.82 | 35.01 | 3,108,148 | +0.24(+0.69%) |
Oct 14, 2021 | 34.33 | 34.95 | 34.22 | 34.77 | 4,019,126 | +0.77(+2.28%) |
Oct 13, 2021 | 33.69 | 34.06 | 33.42 | 33.99 | 3,640,262 | +0.40(+1.18%) |
Oct 12, 2021 | 34.05 | 34.17 | 33.52 | 33.60 | 2,742,487 | -0.46(-1.35%) |
Oct 11, 2021 | 34.27 | 34.69 | 34.03 | 34.06 | 5,404,122 | -0.22(-0.65%) |
Oct 08, 2021 | 34.33 | 34.76 | 34.17 | 34.28 | 4,872,331 | +0.20(+0.60%) |
Oct 07, 2021 | 33.92 | 34.38 | 33.76 | 34.07 | 3,075,940 | +0.53(+1.57%) |
Oct 06, 2021 | 33.78 | 33.97 | 33.18 | 33.55 | 4,918,790 | -0.49(-1.44%) |
Oct 05, 2021 | 33.68 | 34.32 | 33.54 | 34.04 | 3,646,856 | +0.31(+0.93%) |
Oct 04, 2021 | 33.96 | 34.38 | 33.51 | 33.72 | 3,073,045 | -0.39(-1.14%) |
Oct 01, 2021 | 33.93 | 34.32 | 33.41 | 34.11 | 3,972,050 | +0.45(+1.34%) |
Sep 30, 2021 | 34.40 | 34.56 | 33.65 | 33.66 | 5,780,957 | -0.59(-1.72%) |
Sep 29, 2021 | 34.73 | 34.94 | 34.10 | 34.25 | 4,817,542 | -0.44(-1.28%) |
Sep 28, 2021 | 35.45 | 35.57 | 34.62 | 34.69 | 4,917,203 | -0.80(-2.26%) |
Sep 27, 2021 | 35.38 | 35.80 | 35.30 | 35.50 | 3,857,805 | +0.08(+0.23%) |
Sep 24, 2021 | 34.75 | 35.62 | 34.65 | 35.41 | 6,816,731 | +0.55(+1.59%) |
Sep 23, 2021 | 34.65 | 34.97 | 34.65 | 34.86 | 4,529,402 | +0.43(+1.26%) |
Sep 22, 2021 | 34.67 | 34.77 | 34.25 | 34.43 | 5,530,266 | +0.01(+0.03%) |
Sep 21, 2021 | 35.16 | 35.25 | 34.39 | 34.42 | 4,320,564 | -0.63(-1.79%) |
Sep 20, 2021 | 34.85 | 35.09 | 34.47 | 35.04 | 4,665,130 | -0.37(-1.04%) |
Sep 17, 2021 | 35.59 | 35.69 | 35.28 | 35.41 | 9,423,092 | -0.42(-1.16%) |
Sep 16, 2021 | 35.55 | 35.97 | 35.52 | 35.83 | 4,719,029 | +0.18(+0.52%) |
Sep 15, 2021 | 35.35 | 35.81 | 35.02 | 35.64 | 4,094,332 | +0.35(+0.99%) |
Sep 14, 2021 | 36.09 | 36.09 | 35.16 | 35.29 | 4,191,068 | -0.64(-1.77%) |
Sep 13, 2021 | 36.13 | 36.40 | 35.67 | 35.93 | 4,041,401 | +0.11(+0.31%) |
Sep 10, 2021 | 35.75 | 35.99 | 35.49 | 35.82 | 4,405,756 | +0.20(+0.57%) |
Sep 09, 2021 | 35.86 | 36.16 | 35.54 | 35.62 | 4,534,169 | -0.34(-0.95%) |
Sep 08, 2021 | 36.39 | 36.45 | 35.74 | 35.96 | 6,156,715 | -0.53(-1.44%) |
Sep 07, 2021 | 36.18 | 36.58 | 35.98 | 36.48 | 5,682,191 | +0.06(+0.15%) |
Sep 03, 2021 | 36.57 | 36.78 | 36.43 | 36.43 | 3,021,861 | -0.10(-0.28%) |
Sep 02, 2021 | 36.31 | 36.57 | 35.97 | 36.53 | 4,732,610 | +0.41(+1.12%) |