Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.93 | 36.55 | 34.69 | 35.06 | 15,609,440 | -1.61(-4.40%) |
Nov 29, 2021 | 37.36 | 37.89 | 36.62 | 36.68 | 10,367,200 | -0.60(-1.61%) |
Nov 26, 2021 | 36.74 | 37.38 | 36.04 | 37.28 | 15,558,821 | -2.11(-5.35%) |
Nov 24, 2021 | 38.88 | 39.92 | 38.74 | 39.38 | 5,036,432 | +0.20(+0.50%) |
Nov 23, 2021 | 40.35 | 40.53 | 38.99 | 39.19 | 6,115,319 | -0.81(-2.02%) |
Nov 22, 2021 | 38.39 | 40.35 | 38.15 | 39.99 | 9,390,192 | +2.33(+6.19%) |
Nov 19, 2021 | 37.42 | 38.18 | 37.23 | 37.66 | 9,871,142 | -0.29(-0.75%) |
Nov 18, 2021 | 38.71 | 37.98 | 37.71 | 37.95 | 6,561,366 | -0.73(-1.88%) |
Nov 17, 2021 | 39.61 | 40.07 | 38.40 | 38.67 | 6,031,707 | -1.33(-3.32%) |
Nov 16, 2021 | 40.89 | 40.90 | 39.25 | 40.00 | 6,846,501 | -0.69(-1.69%) |
Nov 15, 2021 | 39.31 | 40.88 | 39.31 | 40.69 | 7,317,036 | +1.61(+4.13%) |
Nov 12, 2021 | 38.92 | 39.21 | 38.49 | 39.08 | 6,774,078 | +0.20(+0.51%) |
Nov 11, 2021 | 39.29 | 39.73 | 38.83 | 38.88 | 6,429,858 | -0.53(-1.35%) |
Nov 10, 2021 | 40.19 | 39.41 | 8,066,633 | -1.02(-2.53%) | ||
Nov 09, 2021 | 40.93 | 41.18 | 40.01 | 40.44 | 5,723,075 | -0.48(-1.18%) |
Nov 08, 2021 | 42.42 | 42.55 | 40.80 | 40.92 | 8,356,704 | -1.05(-2.51%) |
Nov 05, 2021 | 41.09 | 42.28 | 40.72 | 41.97 | 14,823,975 | +2.85(+7.30%) |
Nov 04, 2021 | 40.62 | 40.68 | 39.10 | 39.12 | 5,993,186 | -1.32(-3.26%) |
Nov 03, 2021 | 40.26 | 40.84 | 39.69 | 40.44 | 6,178,658 | +0.37(+0.93%) |
Nov 02, 2021 | 39.95 | 40.10 | 39.31 | 40.06 | 5,206,311 | -0.31(-0.78%) |
Nov 01, 2021 | 38.27 | 40.41 | 38.96 | 40.38 | 6,896,074 | +2.18(+5.69%) |
Oct 29, 2021 | 39.13 | 39.86 | 38.07 | 38.20 | 8,975,257 | -0.92(-2.34%) |
Oct 28, 2021 | 39.56 | 39.58 | 38.58 | 39.12 | 6,932,611 | -0.55(-1.39%) |
Oct 27, 2021 | 38.49 | 40.35 | 38.20 | 39.67 | 10,754,147 | +1.25(+3.25%) |
Oct 26, 2021 | 38.05 | 38.42 | 6,981,408 | +1.02(+2.74%) | ||
Oct 25, 2021 | 37.69 | 37.99 | 37.12 | 37.39 | 7,160,880 | -0.01(-0.03%) |
Oct 22, 2021 | 38.04 | 38.18 | 37.22 | 37.40 | 6,613,597 | -0.76(-1.99%) |
Oct 21, 2021 | 38.11 | 38.86 | 37.74 | 38.16 | 14,097,740 | -0.74(-1.90%) |
Oct 20, 2021 | 39.91 | 40.26 | 38.64 | 38.90 | 10,836,523 | -0.77(-1.94%) |
Oct 19, 2021 | 39.58 | 39.72 | 39.09 | 39.67 | 5,487,839 | +0.26(+0.65%) |
Oct 18, 2021 | 39.48 | 39.94 | 38.95 | 39.41 | 5,325,127 | -0.06(-0.15%) |
Oct 15, 2021 | 40.02 | 40.38 | 39.40 | 39.47 | 5,453,545 | -0.27(-0.67%) |
Oct 14, 2021 | 39.93 | 40.24 | 39.33 | 39.74 | 6,034,091 | +0.31(+0.80%) |
Oct 13, 2021 | 39.42 | 39.52 | 38.69 | 39.42 | 5,603,074 | -0.18(-0.45%) |
Oct 12, 2021 | 38.66 | 39.94 | 38.48 | 39.60 | 10,609,325 | +1.12(+2.92%) |
Oct 11, 2021 | 37.63 | 39.36 | 37.60 | 38.48 | 10,523,022 | +0.86(+2.28%) |
Oct 08, 2021 | 36.72 | 37.72 | 36.47 | 37.62 | 8,262,744 | +1.08(+2.96%) |
Oct 07, 2021 | 36.56 | 37.10 | 36.09 | 36.54 | 12,956,280 | +0.36(+1.01%) |
Oct 06, 2021 | 36.53 | 36.84 | 35.95 | 36.17 | 12,164,429 | -0.71(-1.92%) |
Oct 05, 2021 | 36.52 | 37.41 | 36.12 | 36.88 | 7,751,269 | +0.55(+1.52%) |
Oct 04, 2021 | 37.49 | 37.75 | 36.13 | 36.33 | 7,233,481 | -1.25(-3.33%) |
Oct 01, 2021 | 36.70 | 37.80 | 36.49 | 37.58 | 8,248,363 | +1.56(+4.32%) |
Sep 30, 2021 | 35.93 | 36.48 | 35.66 | 36.03 | 6,786,859 | +0.20(+0.55%) |
Sep 29, 2021 | 36.81 | 36.98 | 35.81 | 35.83 | 8,458,277 | -0.89(-2.41%) |
Sep 28, 2021 | 37.31 | 37.92 | 36.63 | 36.72 | 6,572,094 | -0.59(-1.58%) |
Sep 27, 2021 | 36.32 | 37.97 | 36.28 | 37.31 | 11,001,004 | +0.98(+2.71%) |
Sep 24, 2021 | 36.72 | 37.54 | 36.03 | 36.32 | 12,399,701 | -0.37(-1.02%) |
Sep 23, 2021 | 36.01 | 37.14 | 35.75 | 36.70 | 10,555,762 | +1.14(+3.21%) |
Sep 22, 2021 | 35.31 | 36.30 | 35.30 | 35.55 | 12,597,433 | +0.52(+1.49%) |
Sep 21, 2021 | 37.33 | 37.74 | 35.04 | 35.03 | 15,836,242 | -2.07(-5.57%) |
Sep 20, 2021 | 36.32 | 37.66 | 36.32 | 37.10 | 14,942,426 | -0.47(-1.26%) |
Sep 17, 2021 | 36.85 | 37.67 | 36.85 | 37.57 | 18,041,246 | +0.64(+1.73%) |
Sep 16, 2021 | 36.51 | 37.20 | 35.88 | 36.93 | 22,529,604 | -0.52(-1.39%) |
Sep 15, 2021 | 35.98 | 37.68 | 35.58 | 37.45 | 30,832,846 | -0.65(-1.70%) |
Sep 14, 2021 | 38.68 | 39.19 | 36.35 | 38.10 | 52,626,904 | -4.11(-9.75%) |
Sep 13, 2021 | 41.36 | 42.44 | 41.08 | 42.22 | 6,344,632 | +1.03(+2.51%) |
Sep 10, 2021 | 43.16 | 43.30 | 41.18 | 41.18 | 7,177,929 | -1.80(-4.19%) |
Sep 09, 2021 | 43.20 | 43.82 | 42.83 | 42.99 | 4,612,244 | -0.27(-0.61%) |
Sep 08, 2021 | 44.14 | 44.81 | 42.79 | 43.25 | 6,958,175 | -0.97(-2.20%) |
Sep 07, 2021 | 42.77 | 44.47 | 42.30 | 44.23 | 7,598,728 | +1.77(+4.17%) |
Sep 03, 2021 | 43.09 | 43.32 | 42.18 | 42.45 | 5,846,881 | -0.87(-2.00%) |
Sep 02, 2021 | 43.51 | 44.05 | 43.11 | 43.32 | 5,321,367 | -0.11(-0.25%) |