Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.74 | 36.35 | 34.50 | 34.88 | 15,692,337 | -1.61(-4.40%) |
Nov 29, 2021 | 37.17 | 37.69 | 36.42 | 36.48 | 10,422,257 | -0.60(-1.61%) |
Nov 26, 2021 | 36.55 | 37.19 | 35.85 | 37.08 | 15,641,449 | -2.10(-5.35%) |
Nov 24, 2021 | 38.68 | 39.71 | 38.54 | 39.17 | 5,063,179 | +0.20(+0.50%) |
Nov 23, 2021 | 40.13 | 40.32 | 38.78 | 38.98 | 6,147,795 | -0.80(-2.02%) |
Nov 22, 2021 | 38.19 | 40.14 | 37.95 | 39.78 | 9,440,060 | +2.32(+6.19%) |
Nov 19, 2021 | 37.23 | 37.98 | 37.03 | 37.46 | 9,923,564 | -0.28(-0.75%) |
Nov 18, 2021 | 38.51 | 37.78 | 37.51 | 37.74 | 6,596,211 | -0.72(-1.88%) |
Nov 17, 2021 | 39.40 | 39.86 | 38.20 | 38.47 | 6,063,740 | -1.32(-3.32%) |
Nov 16, 2021 | 40.67 | 40.68 | 39.05 | 39.79 | 6,882,860 | -0.69(-1.69%) |
Nov 15, 2021 | 39.11 | 40.67 | 39.11 | 40.48 | 7,355,895 | +1.61(+4.13%) |
Nov 12, 2021 | 38.71 | 39.00 | 38.28 | 38.87 | 6,810,053 | +0.20(+0.51%) |
Nov 11, 2021 | 39.09 | 39.52 | 38.63 | 38.68 | 6,464,005 | -0.53(-1.35%) |
Nov 10, 2021 | 39.98 | 39.20 | 8,109,473 | -1.02(-2.53%) | ||
Nov 09, 2021 | 40.71 | 40.96 | 39.80 | 40.22 | 5,753,469 | -0.48(-1.18%) |
Nov 08, 2021 | 42.20 | 42.33 | 40.59 | 40.70 | 8,401,085 | -1.05(-2.51%) |
Nov 05, 2021 | 40.87 | 42.05 | 40.51 | 41.75 | 14,902,701 | +2.84(+7.30%) |
Nov 04, 2021 | 40.41 | 40.47 | 38.89 | 38.91 | 6,025,014 | -1.31(-3.26%) |
Nov 03, 2021 | 40.05 | 40.62 | 39.48 | 40.22 | 6,211,471 | +0.37(+0.93%) |
Nov 02, 2021 | 39.74 | 39.89 | 39.11 | 39.85 | 5,233,960 | -0.31(-0.78%) |
Nov 01, 2021 | 38.07 | 40.19 | 38.75 | 40.16 | 6,932,697 | +2.16(+5.69%) |
Oct 29, 2021 | 38.92 | 39.65 | 37.87 | 38.00 | 9,022,922 | -0.91(-2.34%) |
Oct 28, 2021 | 39.35 | 39.37 | 38.37 | 38.91 | 6,969,428 | -0.55(-1.39%) |
Oct 27, 2021 | 38.28 | 40.13 | 38.00 | 39.46 | 10,811,259 | +1.24(+3.25%) |
Oct 26, 2021 | 37.85 | 38.21 | 7,018,484 | +1.02(+2.74%) | ||
Oct 25, 2021 | 37.49 | 37.79 | 36.92 | 37.20 | 7,198,909 | -0.01(-0.03%) |
Oct 22, 2021 | 37.84 | 37.98 | 37.02 | 37.21 | 6,648,720 | -0.75(-1.99%) |
Oct 21, 2021 | 37.91 | 38.66 | 37.54 | 37.96 | 14,172,608 | -0.73(-1.90%) |
Oct 20, 2021 | 39.70 | 40.05 | 38.43 | 38.69 | 10,894,072 | -0.76(-1.94%) |
Oct 19, 2021 | 39.37 | 39.51 | 38.88 | 39.46 | 5,516,983 | +0.25(+0.65%) |
Oct 18, 2021 | 39.27 | 39.73 | 38.74 | 39.20 | 5,353,407 | -0.06(-0.15%) |
Oct 15, 2021 | 39.81 | 40.16 | 39.19 | 39.26 | 5,482,507 | -0.26(-0.67%) |
Oct 14, 2021 | 39.72 | 40.03 | 39.13 | 39.53 | 6,066,136 | +0.31(+0.80%) |
Oct 13, 2021 | 39.21 | 39.31 | 38.49 | 39.21 | 5,632,830 | -0.18(-0.45%) |
Oct 12, 2021 | 38.46 | 39.73 | 38.27 | 39.39 | 10,665,667 | +1.12(+2.92%) |
Oct 11, 2021 | 37.43 | 39.15 | 37.40 | 38.27 | 10,578,907 | +0.85(+2.28%) |
Oct 08, 2021 | 36.52 | 37.52 | 36.28 | 37.42 | 8,306,625 | +1.08(+2.96%) |
Oct 07, 2021 | 36.36 | 36.90 | 35.89 | 36.34 | 13,025,087 | +0.36(+1.01%) |
Oct 06, 2021 | 36.34 | 36.65 | 35.76 | 35.98 | 12,229,031 | -0.70(-1.92%) |
Oct 05, 2021 | 36.33 | 37.21 | 35.93 | 36.69 | 7,792,434 | +0.55(+1.52%) |
Oct 04, 2021 | 37.29 | 37.55 | 35.94 | 36.14 | 7,271,896 | -1.24(-3.33%) |
Oct 01, 2021 | 36.50 | 37.60 | 36.30 | 37.38 | 8,292,168 | +1.55(+4.32%) |
Sep 30, 2021 | 35.74 | 36.29 | 35.47 | 35.84 | 6,822,902 | +0.20(+0.55%) |
Sep 29, 2021 | 36.62 | 36.78 | 35.63 | 35.64 | 8,503,196 | -0.88(-2.41%) |
Sep 28, 2021 | 37.11 | 37.72 | 36.43 | 36.52 | 6,606,997 | -0.59(-1.58%) |
Sep 27, 2021 | 36.13 | 37.77 | 36.09 | 37.11 | 11,059,427 | +0.98(+2.71%) |
Sep 24, 2021 | 36.52 | 37.34 | 35.84 | 36.13 | 12,465,552 | -0.37(-1.02%) |
Sep 23, 2021 | 35.82 | 36.94 | 35.56 | 36.50 | 10,611,820 | +1.14(+3.21%) |
Sep 22, 2021 | 35.12 | 36.11 | 35.11 | 35.37 | 12,664,334 | +0.52(+1.49%) |
Sep 21, 2021 | 37.13 | 37.54 | 34.86 | 34.85 | 15,920,343 | -2.06(-5.57%) |
Sep 20, 2021 | 36.13 | 37.46 | 36.13 | 36.90 | 15,021,781 | -0.47(-1.26%) |
Sep 17, 2021 | 36.66 | 37.47 | 36.66 | 37.37 | 18,137,058 | +0.64(+1.73%) |
Sep 16, 2021 | 36.32 | 37.00 | 35.69 | 36.74 | 22,649,250 | -0.52(-1.39%) |
Sep 15, 2021 | 35.79 | 37.48 | 35.40 | 37.26 | 30,996,588 | -0.65(-1.70%) |
Sep 14, 2021 | 38.48 | 38.98 | 36.16 | 37.90 | 52,906,388 | -4.09(-9.75%) |
Sep 13, 2021 | 41.14 | 42.22 | 40.86 | 41.99 | 6,378,326 | +1.03(+2.51%) |
Sep 10, 2021 | 42.93 | 43.07 | 40.97 | 40.97 | 7,216,048 | -1.79(-4.19%) |
Sep 09, 2021 | 42.97 | 43.59 | 42.60 | 42.76 | 4,636,738 | -0.26(-0.61%) |
Sep 08, 2021 | 43.90 | 44.57 | 42.56 | 43.02 | 6,995,128 | -0.97(-2.20%) |
Sep 07, 2021 | 42.54 | 44.24 | 42.07 | 43.99 | 7,639,083 | +1.76(+4.17%) |
Sep 03, 2021 | 42.87 | 43.09 | 41.96 | 42.23 | 5,877,932 | -0.86(-2.00%) |
Sep 02, 2021 | 43.28 | 43.82 | 42.88 | 43.09 | 5,349,627 | -0.11(-0.25%) |