Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.37 | 35.37 | 34.34 | 34.37 | 7,274,869 | -1.27(-3.56%) |
Nov 29, 2021 | 34.86 | 35.70 | 34.86 | 35.64 | 4,581,451 | +1.04(+3.01%) |
Nov 26, 2021 | 35.09 | 35.26 | 34.49 | 34.60 | 2,875,678 | -0.91(-2.57%) |
Nov 24, 2021 | 35.55 | 35.63 | 35.33 | 35.51 | 1,541,173 | -0.03(-0.08%) |
Nov 23, 2021 | 35.43 | 35.64 | 35.17 | 35.54 | 1,904,114 | +0.19(+0.54%) |
Nov 22, 2021 | 35.16 | 35.64 | 35.09 | 35.34 | 3,329,026 | +0.18(+0.52%) |
Nov 19, 2021 | 35.25 | 35.34 | 34.66 | 35.16 | 3,406,396 | -0.07(-0.21%) |
Nov 18, 2021 | 35.59 | 35.26 | 35.19 | 35.23 | 3,067,869 | -0.43(-1.20%) |
Nov 17, 2021 | 36.09 | 36.11 | 35.28 | 35.66 | 3,596,070 | -0.46(-1.26%) |
Nov 16, 2021 | 36.03 | 36.29 | 35.95 | 36.12 | 4,492,500 | +0.12(+0.33%) |
Nov 15, 2021 | 35.75 | 36.01 | 35.58 | 36.00 | 2,481,469 | +0.41(+1.15%) |
Nov 12, 2021 | 35.62 | 35.64 | 35.23 | 35.59 | 4,627,636 | -0.03(-0.08%) |
Nov 11, 2021 | 35.40 | 35.65 | 35.20 | 35.62 | 2,111,663 | +0.06(+0.18%) |
Nov 10, 2021 | 34.92 | 35.55 | 4,407,941 | +0.60(+1.72%) | ||
Nov 09, 2021 | 35.22 | 35.37 | 34.57 | 34.95 | 4,317,392 | -0.19(-0.55%) |
Nov 08, 2021 | 36.16 | 36.26 | 35.02 | 35.14 | 6,566,359 | -0.51(-1.43%) |
Nov 05, 2021 | 35.67 | 35.87 | 35.56 | 35.65 | 2,779,109 | +0.15(+0.41%) |
Nov 04, 2021 | 35.44 | 35.73 | 35.25 | 35.51 | 3,500,595 | +0.05(+0.13%) |
Nov 03, 2021 | 35.39 | 35.62 | 35.32 | 35.46 | 3,890,908 | -0.05(-0.13%) |
Nov 02, 2021 | 35.96 | 35.98 | 35.03 | 35.51 | 5,713,988 | +0.45(+1.29%) |
Nov 01, 2021 | 34.87 | 35.09 | 34.70 | 35.06 | 2,853,244 | +0.24(+0.70%) |
Oct 29, 2021 | 33.99 | 35.89 | 33.99 | 34.81 | 6,458,009 | +0.57(+1.66%) |
Oct 28, 2021 | 33.99 | 34.28 | 33.94 | 34.24 | 2,764,307 | +0.28(+0.82%) |
Oct 27, 2021 | 34.13 | 34.19 | 33.71 | 33.96 | 2,523,570 | -0.10(-0.29%) |
Oct 26, 2021 | 33.82 | 34.06 | 3,701,189 | +0.30(+0.88%) | ||
Oct 25, 2021 | 34.17 | 34.17 | 33.62 | 33.76 | 4,691,185 | -0.34(-1.01%) |
Oct 22, 2021 | 33.65 | 34.18 | 33.64 | 34.11 | 3,147,857 | +0.47(+1.40%) |
Oct 21, 2021 | 33.63 | 33.96 | 33.49 | 33.64 | 5,452,734 | -0.09(-0.27%) |
Oct 20, 2021 | 33.43 | 33.85 | 33.43 | 33.73 | 2,839,143 | +0.42(+1.25%) |
Oct 19, 2021 | 32.87 | 33.42 | 32.76 | 33.31 | 2,834,170 | +0.63(+1.94%) |
Oct 18, 2021 | 32.95 | 33.02 | 32.47 | 32.68 | 4,261,278 | -0.41(-1.23%) |
Oct 15, 2021 | 33.03 | 33.19 | 32.86 | 33.09 | 3,440,345 | +0.09(+0.27%) |
Oct 14, 2021 | 32.28 | 33.01 | 32.28 | 33.00 | 3,595,819 | +0.80(+2.47%) |
Oct 13, 2021 | 32.14 | 32.40 | 32.00 | 32.20 | 3,001,130 | -0.06(-0.20%) |
Oct 12, 2021 | 32.47 | 32.51 | 32.13 | 32.26 | 3,850,487 | -0.05(-0.17%) |
Oct 11, 2021 | 32.54 | 32.75 | 32.21 | 32.32 | 4,237,746 | -0.41(-1.24%) |
Oct 08, 2021 | 32.82 | 32.99 | 32.69 | 32.72 | 1,883,218 | -0.19(-0.58%) |
Oct 07, 2021 | 33.18 | 33.40 | 32.83 | 32.91 | 2,851,850 | -0.23(-0.68%) |
Oct 06, 2021 | 32.58 | 33.19 | 32.34 | 33.14 | 2,752,898 | +0.42(+1.27%) |
Oct 05, 2021 | 32.66 | 32.90 | 32.56 | 32.72 | 2,428,708 | +0.19(+0.58%) |
Oct 04, 2021 | 32.38 | 32.66 | 32.25 | 32.53 | 4,737,015 | +0.14(+0.45%) |
Oct 01, 2021 | 32.41 | 32.73 | 32.26 | 32.39 | 2,747,834 | +0.21(+0.65%) |
Sep 30, 2021 | 32.82 | 32.86 | 32.16 | 32.18 | 3,740,865 | -0.61(-1.87%) |
Sep 29, 2021 | 32.93 | 33.24 | 32.74 | 32.80 | 4,277,174 | -0.12(-0.36%) |
Sep 28, 2021 | 33.19 | 33.30 | 32.87 | 32.91 | 2,713,417 | -0.26(-0.79%) |
Sep 27, 2021 | 33.28 | 33.77 | 33.14 | 33.18 | 2,274,554 | -0.10(-0.30%) |
Sep 24, 2021 | 33.24 | 33.47 | 33.19 | 33.28 | 1,947,125 | +0.07(+0.22%) |
Sep 23, 2021 | 33.44 | 33.68 | 33.13 | 33.20 | 2,982,759 | -0.10(-0.30%) |
Sep 22, 2021 | 33.33 | 33.46 | 33.07 | 33.30 | 2,297,783 | +0.19(+0.57%) |
Sep 21, 2021 | 33.10 | 33.52 | 33.01 | 33.11 | 2,806,549 | +0.12(+0.36%) |
Sep 20, 2021 | 33.05 | 33.36 | 32.63 | 33.00 | 4,546,562 | -0.19(-0.57%) |
Sep 17, 2021 | 33.71 | 34.15 | 33.09 | 33.19 | 7,632,633 | -0.52(-1.55%) |
Sep 16, 2021 | 34.18 | 34.31 | 33.70 | 33.71 | 1,822,349 | -0.44(-1.30%) |
Sep 15, 2021 | 33.73 | 34.35 | 33.66 | 34.15 | 3,610,726 | +0.32(+0.93%) |
Sep 14, 2021 | 34.02 | 34.28 | 33.72 | 33.84 | 3,949,335 | +0.02(+0.05%) |
Sep 13, 2021 | 34.28 | 34.35 | 33.60 | 33.82 | 3,235,149 | -0.23(-0.69%) |
Sep 10, 2021 | 34.63 | 34.67 | 34.03 | 34.05 | 2,392,414 | -0.61(-1.77%) |
Sep 09, 2021 | 35.05 | 35.18 | 34.65 | 34.67 | 2,477,000 | -0.52(-1.46%) |
Sep 08, 2021 | 34.71 | 35.26 | 34.60 | 35.18 | 3,187,863 | +0.42(+1.22%) |
Sep 07, 2021 | 35.72 | 35.72 | 34.69 | 34.76 | 4,133,565 | -1.01(-2.83%) |
Sep 03, 2021 | 35.91 | 35.97 | 35.65 | 35.77 | 3,297,663 | -0.30(-0.83%) |
Sep 02, 2021 | 35.69 | 36.09 | 35.63 | 36.07 | 2,482,548 | +0.44(+1.24%) |