Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.68 | 35.92 | 35.65 | 35.59 | 42,070,488 | -0.20(-0.55%) |
Nov 29, 2021 | 36.19 | 36.20 | 35.68 | 35.78 | 27,268,658 | -0.34(-0.95%) |
Nov 26, 2021 | 36.29 | 36.36 | 35.88 | 36.13 | 36,418,340 | -1.04(-2.81%) |
Nov 24, 2021 | 36.91 | 37.21 | 36.76 | 37.17 | 21,011,128 | +0.10(+0.28%) |
Nov 23, 2021 | 37.24 | 37.44 | 36.95 | 37.07 | 23,934,326 | -0.20(-0.53%) |
Nov 22, 2021 | 37.61 | 37.69 | 37.08 | 37.27 | 25,699,882 | -0.48(-1.28%) |
Nov 19, 2021 | 37.74 | 38.07 | 37.68 | 37.75 | 20,039,988 | +0.22(+0.60%) |
Nov 18, 2021 | 37.75 | 37.61 | 37.50 | 37.53 | 38,622,492 | -0.83(-2.16%) |
Nov 17, 2021 | 38.92 | 38.92 | 38.28 | 38.36 | 24,932,844 | -0.44(-1.13%) |
Nov 16, 2021 | 38.84 | 38.95 | 38.56 | 38.79 | 29,908,662 | +0.48(+1.26%) |
Nov 15, 2021 | 38.64 | 38.64 | 38.31 | 38.31 | 26,485,670 | -0.29(-0.75%) |
Nov 12, 2021 | 38.32 | 38.64 | 38.24 | 38.60 | 28,551,646 | +0.02(+0.05%) |
Nov 11, 2021 | 38.05 | 38.59 | 37.96 | 38.58 | 60,848,776 | +1.21(+3.24%) |
Nov 10, 2021 | 37.12 | 37.37 | 32,036,350 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.88 | 37.13 | 36.67 | 36.77 | 31,926,310 | -0.30(-0.80%) |
Nov 08, 2021 | 36.98 | 37.11 | 36.83 | 37.07 | 28,500,392 | +0.41(+1.12%) |
Nov 05, 2021 | 37.21 | 37.25 | 36.59 | 36.66 | 28,983,656 | -0.65(-1.75%) |
Nov 04, 2021 | 37.76 | 37.78 | 37.26 | 37.31 | 23,064,892 | -0.22(-0.60%) |
Nov 03, 2021 | 37.35 | 37.58 | 37.16 | 37.54 | 25,922,818 | +0.32(+0.85%) |
Nov 02, 2021 | 37.53 | 37.53 | 37.17 | 37.22 | 35,753,264 | -1.04(-2.73%) |
Nov 01, 2021 | 37.50 | 38.28 | 38.03 | 38.26 | 27,980,560 | +0.68(+1.81%) |
Oct 29, 2021 | 37.88 | 37.96 | 37.43 | 37.58 | 31,110,560 | -0.72(-1.87%) |
Oct 28, 2021 | 38.09 | 38.33 | 37.86 | 38.30 | 26,324,096 | +0.08(+0.22%) |
Oct 27, 2021 | 38.22 | 38.61 | 38.19 | 38.22 | 28,272,162 | -0.44(-1.13%) |
Oct 26, 2021 | 39.25 | 38.65 | 32,606,600 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.46 | 39.50 | 39.20 | 39.45 | 16,277,879 | +0.12(+0.31%) |
Oct 22, 2021 | 39.50 | 39.79 | 39.19 | 39.32 | 17,682,248 | +0.05(+0.12%) |
Oct 21, 2021 | 39.17 | 39.37 | 39.08 | 39.28 | 17,853,970 | -0.04(-0.09%) |
Oct 20, 2021 | 39.53 | 39.56 | 39.12 | 39.32 | 22,229,830 | +0.07(+0.19%) |
Oct 19, 2021 | 38.72 | 39.27 | 38.64 | 39.24 | 36,507,684 | +1.09(+2.86%) |
Oct 18, 2021 | 37.93 | 38.29 | 37.89 | 38.15 | 19,107,608 | +0.22(+0.59%) |
Oct 15, 2021 | 37.73 | 38.09 | 37.61 | 37.93 | 27,556,156 | +0.36(+0.97%) |
Oct 14, 2021 | 37.66 | 37.79 | 37.28 | 37.56 | 28,974,902 | -0.18(-0.47%) |
Oct 13, 2021 | 37.40 | 37.80 | 37.40 | 37.74 | 28,731,730 | +0.75(+2.02%) |
Oct 12, 2021 | 37.29 | 37.44 | 36.96 | 37.00 | 24,004,146 | -0.20(-0.55%) |
Oct 11, 2021 | 37.80 | 37.85 | 37.18 | 37.20 | 25,782,586 | -0.03(-0.07%) |
Oct 08, 2021 | 36.99 | 37.32 | 36.88 | 37.23 | 23,612,150 | +0.35(+0.96%) |
Oct 07, 2021 | 36.34 | 37.00 | 36.30 | 36.87 | 44,052,720 | +1.44(+4.08%) |
Oct 06, 2021 | 35.00 | 35.48 | 34.93 | 35.43 | 21,452,100 | -0.16(-0.45%) |
Oct 05, 2021 | 35.32 | 35.73 | 35.30 | 35.59 | 26,092,390 | +0.49(+1.41%) |
Oct 04, 2021 | 35.46 | 35.46 | 34.90 | 35.09 | 31,518,926 | -0.89(-2.49%) |
Oct 01, 2021 | 36.19 | 36.36 | 35.67 | 35.99 | 29,439,212 | -0.29(-0.80%) |
Sep 30, 2021 | 36.22 | 36.53 | 36.22 | 36.28 | 24,756,658 | +0.34(+0.96%) |
Sep 29, 2021 | 36.31 | 36.45 | 35.91 | 35.93 | 17,112,194 | -0.26(-0.72%) |
Sep 28, 2021 | 36.37 | 36.49 | 36.01 | 36.19 | 23,675,630 | +0.05(+0.13%) |
Sep 27, 2021 | 35.81 | 36.21 | 35.59 | 36.15 | 23,373,230 | +0.51(+1.44%) |
Sep 24, 2021 | 35.85 | 35.90 | 35.61 | 35.63 | 26,838,250 | -0.76(-2.10%) |
Sep 23, 2021 | 36.34 | 36.45 | 36.21 | 36.40 | 31,618,206 | -0.31(-0.84%) |
Sep 22, 2021 | 36.43 | 37.07 | 36.43 | 36.71 | 45,759,264 | +0.69(+1.91%) |
Sep 21, 2021 | 35.93 | 36.09 | 35.82 | 36.02 | 32,740,550 | +0.44(+1.23%) |
Sep 20, 2021 | 35.96 | 36.11 | 35.28 | 35.58 | 56,500,088 | -1.62(-4.36%) |
Sep 17, 2021 | 37.27 | 37.35 | 37.02 | 37.20 | 25,652,016 | +0.23(+0.63%) |
Sep 16, 2021 | 36.85 | 37.06 | 36.67 | 36.97 | 27,421,892 | -0.55(-1.47%) |
Sep 15, 2021 | 37.33 | 37.55 | 37.12 | 37.52 | 27,269,138 | -0.26(-0.69%) |
Sep 14, 2021 | 38.07 | 38.09 | 37.74 | 37.78 | 30,796,580 | -0.88(-2.27%) |
Sep 13, 2021 | 38.65 | 38.80 | 38.39 | 38.65 | 19,340,470 | -0.08(-0.22%) |
Sep 10, 2021 | 39.21 | 39.28 | 38.71 | 38.74 | 20,285,872 | -0.03(-0.07%) |
Sep 09, 2021 | 38.52 | 38.86 | 38.41 | 38.77 | 25,680,932 | -0.36(-0.93%) |
Sep 08, 2021 | 39.50 | 39.52 | 39.03 | 39.13 | 22,999,386 | -0.43(-1.08%) |
Sep 07, 2021 | 39.27 | 39.65 | 39.24 | 39.56 | 31,329,092 | +0.91(+2.36%) |
Sep 03, 2021 | 38.51 | 38.72 | 38.46 | 38.64 | 11,122,313 | +0.07(+0.17%) |
Sep 02, 2021 | 38.91 | 38.91 | 38.54 | 38.58 | 18,022,028 | -0.42(-1.08%) |