Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.84 | 34.88 | 33.83 | 34.11 | 16,232,321 | -0.93(-2.66%) |
Nov 29, 2021 | 34.76 | 35.16 | 34.56 | 35.04 | 6,585,437 | +0.48(+1.39%) |
Nov 26, 2021 | 35.12 | 35.14 | 34.48 | 34.56 | 4,656,476 | -0.70(-1.98%) |
Nov 24, 2021 | 35.15 | 35.35 | 34.93 | 35.26 | 4,545,337 | +0.08(+0.24%) |
Nov 23, 2021 | 34.79 | 35.25 | 34.79 | 35.18 | 5,460,513 | +0.50(+1.44%) |
Nov 22, 2021 | 34.68 | 35.32 | 34.63 | 34.68 | 6,890,462 | +0.00(+0.00%) |
Nov 19, 2021 | 34.65 | 34.80 | 34.43 | 34.68 | 6,734,725 | +0.05(+0.13%) |
Nov 18, 2021 | 34.57 | 34.67 | 34.62 | 34.63 | 6,884,331 | -0.03(-0.07%) |
Nov 17, 2021 | 35.02 | 35.11 | 34.50 | 34.66 | 10,319,558 | -0.43(-1.24%) |
Nov 16, 2021 | 35.44 | 35.49 | 35.05 | 35.09 | 5,232,171 | -0.34(-0.95%) |
Nov 15, 2021 | 35.22 | 35.44 | 34.95 | 35.43 | 5,297,593 | +0.24(+0.68%) |
Nov 12, 2021 | 35.12 | 35.43 | 35.04 | 35.19 | 8,756,955 | -0.02(-0.05%) |
Nov 11, 2021 | 35.01 | 35.23 | 34.76 | 35.21 | 7,227,304 | +0.16(+0.46%) |
Nov 10, 2021 | 34.78 | 35.08 | 35.05 | 5,701,062 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.27 | 34.89 | 34.19 | 34.81 | 8,642,930 | +0.62(+1.83%) |
Nov 08, 2021 | 34.83 | 34.91 | 33.87 | 34.19 | 7,861,958 | -0.66(-1.88%) |
Nov 05, 2021 | 34.87 | 35.17 | 34.80 | 34.85 | 7,252,373 | +0.02(+0.06%) |
Nov 04, 2021 | 34.77 | 34.87 | 34.43 | 34.83 | 9,736,946 | +0.04(+0.11%) |
Nov 03, 2021 | 34.78 | 35.21 | 34.40 | 34.79 | 7,948,438 | +0.20(+0.58%) |
Nov 02, 2021 | 34.72 | 34.87 | 34.38 | 34.59 | 9,124,617 | -0.10(-0.28%) |
Nov 01, 2021 | 34.13 | 34.78 | 34.29 | 34.69 | 9,025,861 | +0.45(+1.32%) |
Oct 29, 2021 | 33.90 | 34.23 | 10,335,821 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.47 | 33.98 | 33.95 | 8,104,626 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.39 | 33.58 | 33.17 | 33.46 | 6,630,914 | -0.03(-0.08%) |
Oct 26, 2021 | 33.33 | 33.48 | 5,800,714 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.97 | 33.36 | 32.88 | 33.20 | 5,241,637 | +0.18(+0.55%) |
Oct 22, 2021 | 32.98 | 33.15 | 33.02 | 5,319,173 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.75 | 32.99 | 32.70 | 32.87 | 4,741,733 | -0.09(-0.27%) |
Oct 20, 2021 | 32.39 | 33.00 | 32.36 | 32.96 | 6,632,982 | +0.57(+1.77%) |
Oct 19, 2021 | 32.25 | 32.42 | 32.11 | 32.39 | 5,317,301 | +0.28(+0.86%) |
Oct 18, 2021 | 31.81 | 32.15 | 31.65 | 32.11 | 5,829,868 | +0.05(+0.16%) |
Oct 15, 2021 | 32.33 | 32.61 | 32.03 | 32.06 | 8,985,041 | -0.21(-0.64%) |
Oct 14, 2021 | 31.71 | 32.33 | 31.62 | 32.27 | 9,651,963 | +0.68(+2.14%) |
Oct 13, 2021 | 31.16 | 31.62 | 31.01 | 31.59 | 8,314,633 | +0.51(+1.64%) |
Oct 12, 2021 | 30.71 | 31.19 | 30.61 | 31.08 | 6,881,214 | +0.46(+1.51%) |
Oct 11, 2021 | 31.16 | 31.16 | 30.57 | 30.62 | 4,863,836 | -0.50(-1.61%) |
Oct 08, 2021 | 31.35 | 31.47 | 31.07 | 31.12 | 5,176,164 | -0.23(-0.74%) |
Oct 07, 2021 | 31.67 | 31.75 | 31.27 | 31.35 | 7,693,425 | -0.26(-0.81%) |
Oct 06, 2021 | 30.95 | 31.62 | 30.75 | 31.61 | 7,806,239 | +0.50(+1.59%) |
Oct 05, 2021 | 31.22 | 31.46 | 30.87 | 31.11 | 9,258,881 | +0.00(+0.00%) |
Oct 04, 2021 | 30.71 | 31.18 | 30.62 | 31.11 | 11,956,327 | +0.35(+1.15%) |
Oct 01, 2021 | 31.16 | 31.34 | 30.71 | 30.76 | 8,808,687 | -0.35(-1.14%) |
Sep 30, 2021 | 31.31 | 31.45 | 30.92 | 31.11 | 10,748,929 | -0.19(-0.60%) |
Sep 29, 2021 | 31.06 | 31.49 | 30.95 | 31.30 | 8,743,952 | +0.28(+0.89%) |
Sep 28, 2021 | 31.27 | 31.45 | 30.98 | 31.02 | 8,288,141 | -0.44(-1.41%) |
Sep 27, 2021 | 31.73 | 32.05 | 31.42 | 31.47 | 7,109,474 | -0.23(-0.71%) |
Sep 24, 2021 | 31.81 | 32.09 | 31.60 | 31.69 | 6,048,744 | -0.26(-0.83%) |
Sep 23, 2021 | 31.78 | 32.35 | 31.65 | 31.96 | 6,345,913 | +0.17(+0.55%) |
Sep 22, 2021 | 31.73 | 31.97 | 31.47 | 31.78 | 7,746,965 | +0.23(+0.73%) |
Sep 21, 2021 | 31.99 | 32.06 | 31.53 | 31.55 | 7,557,921 | -0.44(-1.39%) |
Sep 20, 2021 | 32.03 | 32.30 | 31.56 | 31.99 | 9,615,830 | -0.10(-0.30%) |
Sep 17, 2021 | 32.31 | 32.68 | 31.89 | 32.09 | 20,580,396 | -0.21(-0.64%) |
Sep 16, 2021 | 32.62 | 32.65 | 32.27 | 32.30 | 9,085,546 | -0.43(-1.32%) |
Sep 15, 2021 | 32.43 | 32.79 | 32.21 | 32.73 | 12,057,259 | +0.30(+0.93%) |
Sep 14, 2021 | 32.81 | 32.81 | 32.32 | 32.43 | 9,145,364 | -0.12(-0.36%) |
Sep 13, 2021 | 32.45 | 32.82 | 32.31 | 32.54 | 10,042,264 | +0.42(+1.30%) |
Sep 10, 2021 | 32.42 | 32.53 | 32.10 | 32.12 | 9,106,109 | -0.21(-0.66%) |
Sep 09, 2021 | 32.27 | 32.58 | 32.17 | 32.34 | 7,519,200 | -0.08(-0.24%) |
Sep 08, 2021 | 31.87 | 32.58 | 31.74 | 32.41 | 8,240,277 | +0.55(+1.72%) |
Sep 07, 2021 | 31.99 | 32.12 | 31.78 | 31.87 | 7,613,454 | -0.20(-0.62%) |
Sep 03, 2021 | 32.03 | 32.31 | 31.84 | 32.07 | 5,492,743 | -0.18(-0.56%) |
Sep 02, 2021 | 31.94 | 32.40 | 31.90 | 32.25 | 7,857,210 | +0.32(+1.01%) |