Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.28 | 35.83 | 34.77 | 35.74 | 20,660,200 | -0.04(-0.11%) |
Nov 29, 2021 | 36.55 | 36.88 | 35.52 | 35.78 | 21,514,756 | -0.14(-0.38%) |
Nov 26, 2021 | 36.29 | 36.49 | 34.16 | 35.92 | 38,587,828 | -3.27(-8.34%) |
Nov 24, 2021 | 38.69 | 39.57 | 38.43 | 39.19 | 7,676,982 | +0.16(+0.40%) |
Nov 23, 2021 | 39.83 | 40.07 | 38.76 | 39.03 | 11,215,308 | -0.24(-0.60%) |
Nov 22, 2021 | 39.38 | 39.68 | 38.73 | 39.27 | 12,126,238 | +0.08(+0.20%) |
Nov 19, 2021 | 39.27 | 39.43 | 38.40 | 39.19 | 15,231,601 | -0.42(-1.07%) |
Nov 18, 2021 | 40.24 | 39.63 | 38.94 | 39.62 | 11,788,788 | -0.58(-1.45%) |
Nov 17, 2021 | 40.46 | 40.73 | 39.79 | 40.20 | 9,135,194 | -0.33(-0.80%) |
Nov 16, 2021 | 41.57 | 41.66 | 40.39 | 40.52 | 11,071,852 | -1.32(-3.16%) |
Nov 15, 2021 | 42.10 | 42.40 | 41.61 | 41.85 | 7,023,620 | +0.16(+0.38%) |
Nov 12, 2021 | 42.95 | 42.98 | 41.34 | 41.69 | 10,166,686 | -1.21(-2.83%) |
Nov 11, 2021 | 43.23 | 43.68 | 42.90 | 42.90 | 6,440,344 | -0.82(-1.87%) |
Nov 10, 2021 | 43.25 | 43.72 | 8,808,407 | -0.25(-0.56%) | ||
Nov 09, 2021 | 43.87 | 44.01 | 43.17 | 43.97 | 9,471,951 | -0.12(-0.27%) |
Nov 08, 2021 | 44.43 | 44.95 | 43.94 | 44.09 | 15,175,943 | +0.36(+0.81%) |
Nov 05, 2021 | 42.99 | 43.86 | 42.72 | 43.73 | 23,952,398 | +3.26(+8.05%) |
Nov 04, 2021 | 40.94 | 40.97 | 40.07 | 40.47 | 10,111,368 | -0.25(-0.61%) |
Nov 03, 2021 | 39.78 | 40.83 | 39.53 | 40.72 | 10,133,984 | +0.84(+2.10%) |
Nov 02, 2021 | 39.73 | 39.99 | 39.33 | 39.88 | 7,704,206 | -0.03(-0.07%) |
Nov 01, 2021 | 38.66 | 39.94 | 39.08 | 39.91 | 11,536,745 | +1.27(+3.30%) |
Oct 29, 2021 | 38.57 | 39.00 | 38.32 | 38.64 | 9,462,833 | -0.02(-0.05%) |
Oct 28, 2021 | 38.65 | 38.88 | 38.34 | 38.66 | 7,512,582 | +0.08(+0.20%) |
Oct 27, 2021 | 39.34 | 39.43 | 38.52 | 38.58 | 8,445,570 | -0.63(-1.61%) |
Oct 26, 2021 | 39.41 | 39.21 | 9,056,238 | +0.20(+0.51%) | ||
Oct 25, 2021 | 39.30 | 39.41 | 38.88 | 39.01 | 9,196,837 | -0.23(-0.58%) |
Oct 22, 2021 | 39.51 | 39.89 | 39.15 | 39.24 | 9,582,359 | -0.65(-1.63%) |
Oct 21, 2021 | 39.99 | 40.24 | 39.52 | 39.89 | 10,820,098 | +0.10(+0.25%) |
Oct 20, 2021 | 39.65 | 40.55 | 39.41 | 39.79 | 15,351,397 | -0.15(-0.37%) |
Oct 19, 2021 | 40.51 | 40.55 | 39.83 | 39.94 | 11,445,016 | -0.55(-1.37%) |
Oct 18, 2021 | 40.16 | 40.89 | 40.01 | 40.49 | 10,267,204 | +0.02(+0.05%) |
Oct 15, 2021 | 41.36 | 41.74 | 40.44 | 40.47 | 14,036,802 | -0.21(-0.51%) |
Oct 14, 2021 | 40.66 | 40.97 | 40.37 | 40.68 | 16,482,621 | +0.17(+0.41%) |
Oct 13, 2021 | 42.20 | 42.20 | 40.38 | 40.51 | 28,578,706 | -2.48(-5.76%) |
Oct 12, 2021 | 42.49 | 43.25 | 42.23 | 42.99 | 10,637,663 | +0.35(+0.81%) |
Oct 11, 2021 | 42.45 | 43.38 | 42.18 | 42.65 | 9,200,304 | -0.19(-0.44%) |
Oct 08, 2021 | 43.24 | 43.25 | 42.55 | 42.83 | 7,434,038 | -0.30(-0.69%) |
Oct 07, 2021 | 43.96 | 44.02 | 42.97 | 43.13 | 8,987,705 | -0.34(-0.77%) |
Oct 06, 2021 | 43.16 | 43.59 | 42.68 | 43.47 | 10,271,052 | -0.71(-1.61%) |
Oct 05, 2021 | 44.42 | 44.99 | 43.90 | 44.18 | 9,712,710 | -0.22(-0.49%) |
Oct 04, 2021 | 45.21 | 45.42 | 44.25 | 44.39 | 13,500,551 | -0.41(-0.93%) |
Oct 01, 2021 | 43.40 | 45.08 | 43.34 | 44.81 | 19,450,268 | +2.74(+6.50%) |
Sep 30, 2021 | 42.52 | 42.52 | 41.84 | 42.07 | 9,922,353 | -0.74(-1.73%) |
Sep 29, 2021 | 43.14 | 43.44 | 42.21 | 42.81 | 9,256,684 | -0.08(-0.18%) |
Sep 28, 2021 | 43.11 | 43.65 | 42.77 | 42.89 | 9,552,937 | -0.34(-0.78%) |
Sep 27, 2021 | 43.35 | 44.49 | 43.20 | 43.23 | 14,646,382 | +0.25(+0.57%) |
Sep 24, 2021 | 42.30 | 43.19 | 42.13 | 42.98 | 13,650,175 | +0.93(+2.21%) |
Sep 23, 2021 | 41.37 | 42.23 | 41.20 | 42.05 | 12,806,497 | +0.99(+2.40%) |
Sep 22, 2021 | 40.17 | 41.42 | 40.17 | 41.07 | 11,727,774 | +1.21(+3.05%) |
Sep 21, 2021 | 40.53 | 41.22 | 39.64 | 39.85 | 11,984,505 | -0.41(-1.03%) |
Sep 20, 2021 | 40.04 | 40.33 | 38.92 | 40.27 | 16,839,376 | +0.66(+1.67%) |
Sep 17, 2021 | 40.04 | 40.47 | 39.29 | 39.61 | 11,172,411 | -0.11(-0.27%) |
Sep 16, 2021 | 39.37 | 40.16 | 39.18 | 39.71 | 9,604,506 | +0.57(+1.46%) |
Sep 15, 2021 | 38.76 | 39.20 | 38.33 | 39.14 | 8,275,062 | +0.20(+0.51%) |
Sep 14, 2021 | 39.34 | 39.67 | 38.73 | 38.94 | 8,949,584 | -0.73(-1.84%) |
Sep 13, 2021 | 39.20 | 39.67 | 38.31 | 39.67 | 11,698,980 | +0.81(+2.08%) |
Sep 10, 2021 | 40.53 | 40.61 | 38.85 | 38.87 | 12,674,722 | -1.71(-4.21%) |
Sep 09, 2021 | 39.12 | 41.24 | 38.96 | 40.57 | 15,742,375 | +1.42(+3.63%) |
Sep 08, 2021 | 39.89 | 40.41 | 39.11 | 39.15 | 7,246,952 | -0.69(-1.73%) |
Sep 07, 2021 | 39.67 | 40.01 | 39.34 | 39.84 | 8,327,666 | +0.10(+0.25%) |
Sep 03, 2021 | 40.29 | 40.67 | 39.64 | 39.74 | 6,737,063 | -0.56(-1.40%) |
Sep 02, 2021 | 39.94 | 40.54 | 39.36 | 40.31 | 9,465,117 | +0.41(+1.04%) |