Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.00 | 38.06 | 37.40 | 37.41 | 4,438,507 | -0.90(-2.35%) |
Nov 29, 2021 | 38.57 | 38.58 | 38.14 | 38.31 | 2,945,851 | +0.10(+0.27%) |
Nov 26, 2021 | 38.28 | 38.34 | 37.96 | 38.20 | 2,149,482 | -0.90(-2.30%) |
Nov 24, 2021 | 38.97 | 39.13 | 38.97 | 39.10 | 1,369,152 | +0.01(+0.02%) |
Nov 23, 2021 | 38.86 | 39.13 | 38.81 | 39.09 | 2,150,369 | +0.29(+0.76%) |
Nov 22, 2021 | 38.70 | 39.08 | 38.65 | 38.80 | 2,107,736 | +0.25(+0.64%) |
Nov 19, 2021 | 38.79 | 38.79 | 38.53 | 38.55 | 1,899,476 | -0.37(-0.95%) |
Nov 18, 2021 | 39.08 | 38.94 | 38.89 | 38.92 | 1,920,600 | -0.15(-0.39%) |
Nov 17, 2021 | 39.21 | 39.21 | 38.98 | 39.08 | 2,136,606 | -0.18(-0.46%) |
Nov 16, 2021 | 39.33 | 39.43 | 39.23 | 39.26 | 1,057,446 | -0.06(-0.14%) |
Nov 15, 2021 | 39.39 | 39.40 | 39.25 | 39.31 | 1,915,423 | +0.05(+0.12%) |
Nov 12, 2021 | 39.29 | 39.32 | 39.12 | 39.26 | 1,580,793 | +0.09(+0.22%) |
Nov 11, 2021 | 39.24 | 39.24 | 39.13 | 39.18 | 1,985,270 | -0.05(-0.12%) |
Nov 10, 2021 | 39.29 | 39.23 | 2,037,540 | -0.10(-0.27%) | ||
Nov 09, 2021 | 39.36 | 39.39 | 39.17 | 39.33 | 1,747,552 | -0.06(-0.14%) |
Nov 08, 2021 | 39.51 | 39.56 | 39.29 | 39.39 | 1,639,898 | +0.06(+0.14%) |
Nov 05, 2021 | 39.29 | 39.49 | 39.20 | 39.33 | 2,037,490 | +0.30(+0.78%) |
Nov 04, 2021 | 39.24 | 39.24 | 38.84 | 39.03 | 6,562,119 | -0.17(-0.44%) |
Nov 03, 2021 | 38.89 | 39.22 | 38.88 | 39.20 | 2,030,811 | +0.19(+0.49%) |
Nov 02, 2021 | 38.97 | 39.06 | 38.83 | 39.01 | 1,244,188 | +0.11(+0.29%) |
Nov 01, 2021 | 38.85 | 38.85 | 38.73 | 38.89 | 4,142,790 | +0.22(+0.56%) |
Oct 29, 2021 | 38.71 | 38.83 | 38.59 | 38.68 | 2,092,037 | -0.11(-0.29%) |
Oct 28, 2021 | 38.58 | 38.79 | 38.58 | 38.79 | 1,346,986 | +0.29(+0.76%) |
Oct 27, 2021 | 39.00 | 39.00 | 38.50 | 38.50 | 1,885,944 | -0.55(-1.41%) |
Oct 26, 2021 | 39.11 | 39.05 | 1,874,638 | -0.01(-0.02%) | ||
Oct 25, 2021 | 39.05 | 39.11 | 38.91 | 39.06 | 1,796,073 | +0.09(+0.24%) |
Oct 22, 2021 | 38.88 | 39.04 | 38.78 | 38.96 | 2,175,062 | +0.10(+0.27%) |
Oct 21, 2021 | 38.87 | 38.91 | 38.70 | 38.86 | 1,155,247 | -0.08(-0.19%) |
Oct 20, 2021 | 38.61 | 38.93 | 38.56 | 38.93 | 1,907,879 | +0.34(+0.88%) |
Oct 19, 2021 | 38.45 | 38.59 | 38.34 | 38.59 | 1,245,293 | +0.29(+0.77%) |
Oct 18, 2021 | 38.26 | 38.44 | 38.11 | 38.30 | 1,936,042 | -0.12(-0.32%) |
Oct 15, 2021 | 38.39 | 38.55 | 38.34 | 38.42 | 1,496,967 | +0.28(+0.72%) |
Oct 14, 2021 | 37.87 | 38.16 | 37.79 | 38.15 | 1,567,916 | +0.57(+1.51%) |
Oct 13, 2021 | 37.56 | 37.64 | 37.19 | 37.58 | 3,340,071 | +0.00(+0.00%) |
Oct 12, 2021 | 37.67 | 37.78 | 37.49 | 37.58 | 2,479,402 | -0.09(-0.23%) |
Oct 11, 2021 | 38.01 | 38.16 | 37.65 | 37.66 | 2,178,163 | -0.30(-0.80%) |
Oct 08, 2021 | 38.00 | 38.08 | 37.89 | 37.97 | 1,922,692 | +0.02(+0.05%) |
Oct 07, 2021 | 37.90 | 38.20 | 37.90 | 37.95 | 2,923,827 | +0.30(+0.81%) |
Oct 06, 2021 | 37.33 | 37.66 | 37.06 | 37.64 | 5,375,999 | +0.05(+0.13%) |
Oct 05, 2021 | 37.46 | 37.82 | 37.34 | 37.60 | 2,642,896 | +0.26(+0.69%) |
Oct 04, 2021 | 37.46 | 37.76 | 37.18 | 37.34 | 2,949,432 | -0.17(-0.46%) |
Oct 01, 2021 | 37.18 | 37.69 | 36.92 | 37.51 | 2,628,662 | +0.53(+1.44%) |
Sep 30, 2021 | 37.73 | 37.76 | 37.00 | 36.98 | 3,393,967 | -0.64(-1.69%) |
Sep 29, 2021 | 37.60 | 37.80 | 37.47 | 37.61 | 2,055,273 | +0.09(+0.25%) |
Sep 28, 2021 | 37.90 | 37.96 | 37.44 | 37.52 | 2,262,017 | -0.46(-1.20%) |
Sep 27, 2021 | 37.92 | 38.17 | 37.88 | 37.98 | 1,311,567 | +0.17(+0.45%) |
Sep 24, 2021 | 37.61 | 37.90 | 37.61 | 37.80 | 1,420,339 | +0.07(+0.18%) |
Sep 23, 2021 | 37.40 | 37.91 | 37.35 | 37.74 | 1,795,092 | +0.56(+1.50%) |
Sep 22, 2021 | 37.07 | 37.42 | 37.06 | 37.18 | 2,348,664 | +0.40(+1.08%) |
Sep 21, 2021 | 37.11 | 37.22 | 36.77 | 36.78 | 2,909,083 | -0.15(-0.41%) |
Sep 20, 2021 | 36.91 | 37.06 | 36.49 | 36.93 | 3,928,549 | -0.56(-1.48%) |
Sep 17, 2021 | 37.68 | 37.76 | 37.43 | 37.49 | 1,547,951 | -0.25(-0.65%) |
Sep 16, 2021 | 37.88 | 37.98 | 37.53 | 37.73 | 1,108,000 | -0.12(-0.32%) |
Sep 15, 2021 | 37.52 | 37.92 | 37.46 | 37.86 | 1,691,554 | +0.33(+0.88%) |
Sep 14, 2021 | 37.96 | 38.00 | 37.42 | 37.53 | 1,563,130 | -0.33(-0.87%) |
Sep 13, 2021 | 37.88 | 37.98 | 37.66 | 37.86 | 2,771,182 | +0.24(+0.63%) |
Sep 10, 2021 | 38.08 | 38.09 | 37.61 | 37.62 | 2,004,208 | -0.26(-0.70%) |
Sep 09, 2021 | 37.91 | 38.19 | 37.86 | 37.88 | 1,626,893 | -0.12(-0.32%) |
Sep 08, 2021 | 37.95 | 38.10 | 37.85 | 38.01 | 1,904,146 | -0.01(-0.02%) |
Sep 07, 2021 | 38.25 | 38.25 | 37.98 | 38.02 | 1,500,163 | -0.28(-0.74%) |
Sep 03, 2021 | 38.36 | 38.40 | 38.23 | 38.30 | 1,210,423 | -0.14(-0.37%) |
Sep 02, 2021 | 38.31 | 38.45 | 38.29 | 38.44 | 1,483,455 | +0.25(+0.64%) |