Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.41 | 36.98 | 35.00 | 35.57 | 28,196,812 | -0.86(-2.37%) |
Nov 29, 2021 | 36.30 | 36.59 | 35.11 | 36.43 | 17,945,818 | +0.71(+1.99%) |
Nov 26, 2021 | 34.80 | 35.89 | 33.86 | 35.72 | 22,019,576 | -1.35(-3.65%) |
Nov 24, 2021 | 37.09 | 37.43 | 36.67 | 37.08 | 14,000,711 | -0.03(-0.08%) |
Nov 23, 2021 | 36.49 | 37.65 | 36.38 | 37.10 | 16,535,565 | +0.90(+2.49%) |
Nov 22, 2021 | 35.87 | 37.05 | 35.40 | 36.20 | 19,884,016 | -0.52(-1.41%) |
Nov 19, 2021 | 36.90 | 37.67 | 36.55 | 36.72 | 19,721,522 | -0.49(-1.31%) |
Nov 18, 2021 | 37.30 | 37.21 | 36.98 | 37.21 | 18,361,724 | -0.08(-0.21%) |
Nov 17, 2021 | 38.02 | 38.79 | 37.08 | 37.29 | 20,020,816 | -0.70(-1.84%) |
Nov 16, 2021 | 39.02 | 39.11 | 37.85 | 37.99 | 19,803,720 | -1.21(-3.08%) |
Nov 15, 2021 | 39.35 | 39.55 | 38.56 | 39.20 | 14,552,754 | -0.35(-0.90%) |
Nov 12, 2021 | 39.01 | 39.90 | 38.72 | 39.55 | 19,266,692 | +0.32(+0.81%) |
Nov 11, 2021 | 37.53 | 39.54 | 36.71 | 39.23 | 41,073,396 | +2.01(+5.41%) |
Nov 10, 2021 | 37.42 | 37.22 | 25,064,264 | -0.38(-1.02%) | ||
Nov 09, 2021 | 37.63 | 38.17 | 36.60 | 37.60 | 16,701,527 | -0.22(-0.58%) |
Nov 08, 2021 | 36.40 | 38.16 | 36.36 | 37.82 | 26,133,074 | +2.29(+6.45%) |
Nov 05, 2021 | 35.64 | 35.88 | 35.27 | 35.53 | 13,073,903 | +0.04(+0.11%) |
Nov 04, 2021 | 36.93 | 37.01 | 35.26 | 35.49 | 17,000,284 | -1.18(-3.22%) |
Nov 03, 2021 | 37.07 | 37.12 | 35.99 | 36.67 | 17,778,422 | -0.31(-0.83%) |
Nov 02, 2021 | 37.02 | 37.17 | 36.35 | 36.98 | 15,198,195 | +0.21(+0.57%) |
Nov 01, 2021 | 36.24 | 37.06 | 36.07 | 36.77 | 11,327,565 | +0.59(+1.62%) |
Oct 29, 2021 | 36.04 | 36.52 | 35.67 | 36.18 | 16,734,038 | -0.36(-1.00%) |
Oct 28, 2021 | 36.12 | 36.66 | 35.64 | 36.55 | 14,580,635 | +1.06(+2.97%) |
Oct 27, 2021 | 35.94 | 36.74 | 35.34 | 35.49 | 20,614,088 | -1.77(-4.76%) |
Oct 26, 2021 | 37.83 | 37.27 | 16,225,805 | -0.47(-1.25%) | ||
Oct 25, 2021 | 36.67 | 38.02 | 36.47 | 37.74 | 20,014,746 | +1.60(+4.43%) |
Oct 22, 2021 | 36.42 | 37.23 | 35.69 | 36.14 | 19,867,720 | -0.72(-1.95%) |
Oct 21, 2021 | 36.49 | 36.96 | 35.25 | 36.85 | 20,396,040 | -0.49(-1.31%) |
Oct 20, 2021 | 37.07 | 37.49 | 36.53 | 37.34 | 14,878,365 | +0.08(+0.21%) |
Oct 19, 2021 | 37.26 | 37.36 | 36.66 | 37.27 | 17,240,326 | +0.30(+0.80%) |
Oct 18, 2021 | 36.01 | 37.45 | 35.87 | 36.97 | 24,177,996 | -0.10(-0.26%) |
Oct 15, 2021 | 36.61 | 37.42 | 36.08 | 37.07 | 31,324,740 | +1.45(+4.07%) |
Oct 14, 2021 | 35.48 | 36.36 | 35.07 | 35.62 | 30,182,030 | +1.33(+3.87%) |
Oct 13, 2021 | 33.63 | 34.79 | 33.11 | 34.29 | 27,628,632 | +1.16(+3.50%) |
Oct 12, 2021 | 33.55 | 33.96 | 32.97 | 33.13 | 22,552,866 | -0.59(-1.76%) |
Oct 11, 2021 | 33.79 | 35.01 | 33.71 | 33.72 | 28,292,396 | +1.05(+3.22%) |
Oct 08, 2021 | 33.12 | 33.51 | 32.45 | 32.67 | 18,412,496 | -0.18(-0.55%) |
Oct 07, 2021 | 31.35 | 33.02 | 31.27 | 32.85 | 38,681,544 | +2.50(+8.23%) |
Oct 06, 2021 | 30.47 | 30.80 | 29.61 | 30.35 | 23,798,770 | -0.47(-1.52%) |
Oct 05, 2021 | 31.29 | 31.36 | 30.39 | 30.82 | 20,887,352 | -0.49(-1.56%) |
Oct 04, 2021 | 31.94 | 32.28 | 31.04 | 31.31 | 21,033,824 | -0.12(-0.40%) |
Oct 01, 2021 | 31.49 | 31.68 | 30.50 | 31.44 | 16,815,568 | +0.30(+0.95%) |
Sep 30, 2021 | 31.15 | 32.32 | 31.15 | 31.14 | 24,072,284 | -0.56(-1.75%) |
Sep 29, 2021 | 32.34 | 32.58 | 31.50 | 31.69 | 13,280,520 | -0.44(-1.37%) |
Sep 28, 2021 | 32.57 | 32.59 | 31.41 | 32.13 | 20,638,318 | -0.33(-1.00%) |
Sep 27, 2021 | 30.90 | 32.50 | 30.90 | 32.46 | 23,468,966 | +1.60(+5.18%) |
Sep 24, 2021 | 30.34 | 31.29 | 30.34 | 30.86 | 15,841,571 | +0.12(+0.41%) |
Sep 23, 2021 | 30.60 | 31.00 | 30.31 | 30.74 | 21,166,660 | +0.53(+1.74%) |
Sep 22, 2021 | 30.25 | 30.88 | 30.13 | 30.21 | 30,093,748 | +1.03(+3.54%) |
Sep 21, 2021 | 30.11 | 30.15 | 28.74 | 29.18 | 37,274,308 | -0.66(-2.21%) |
Sep 20, 2021 | 29.45 | 30.24 | 29.22 | 29.84 | 40,172,884 | -1.80(-5.69%) |
Sep 17, 2021 | 32.80 | 33.02 | 31.18 | 31.64 | 39,245,580 | -1.20(-3.64%) |
Sep 16, 2021 | 34.03 | 34.05 | 32.29 | 32.83 | 37,385,928 | -2.34(-6.64%) |
Sep 15, 2021 | 33.64 | 35.22 | 33.64 | 35.17 | 19,713,414 | +1.87(+5.60%) |
Sep 14, 2021 | 33.66 | 33.86 | 33.17 | 33.30 | 15,591,354 | -0.48(-1.42%) |
Sep 13, 2021 | 34.24 | 34.35 | 33.08 | 33.78 | 14,480,541 | -0.18(-0.54%) |
Sep 10, 2021 | 33.76 | 35.04 | 33.70 | 33.96 | 23,625,586 | +0.64(+1.92%) |
Sep 09, 2021 | 33.03 | 33.84 | 33.03 | 33.32 | 13,076,740 | +0.42(+1.28%) |
Sep 08, 2021 | 34.58 | 34.59 | 32.89 | 32.90 | 19,078,022 | -1.90(-5.47%) |
Sep 07, 2021 | 34.43 | 35.10 | 34.43 | 34.81 | 10,758,715 | +0.21(+0.61%) |
Sep 03, 2021 | 34.57 | 34.97 | 34.38 | 34.59 | 13,257,476 | -0.12(-0.36%) |
Sep 02, 2021 | 34.59 | 35.13 | 34.45 | 34.72 | 11,474,022 | +0.36(+1.06%) |