Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.25 | 33.50 | 32.86 | 33.24 | 1,890,197 | -0.22(-0.66%) |
Nov 29, 2021 | 32.91 | 33.77 | 31.94 | 33.46 | 2,162,728 | +0.68(+2.07%) |
Nov 26, 2021 | 32.74 | 33.96 | 32.61 | 32.78 | 1,490,935 | -0.18(-0.55%) |
Nov 24, 2021 | 30.42 | 32.98 | 30.27 | 32.96 | 1,929,835 | +2.26(+7.36%) |
Nov 23, 2021 | 32.39 | 33.27 | 29.91 | 30.70 | 2,393,407 | -2.15(-6.54%) |
Nov 22, 2021 | 32.39 | 33.52 | 32.06 | 32.85 | 2,978,926 | +0.90(+2.82%) |
Nov 19, 2021 | 30.80 | 32.38 | 30.68 | 31.95 | 1,706,209 | +1.23(+4.00%) |
Nov 18, 2021 | 32.37 | 30.81 | 30.54 | 30.72 | 2,990,244 | -1.53(-4.74%) |
Nov 17, 2021 | 34.08 | 34.25 | 32.25 | 32.25 | 2,201,047 | -1.75(-5.15%) |
Nov 16, 2021 | 33.70 | 34.71 | 33.25 | 34.00 | 5,016,859 | +0.28(+0.83%) |
Nov 15, 2021 | 34.91 | 35.20 | 33.48 | 33.72 | 2,803,877 | -1.24(-3.55%) |
Nov 12, 2021 | 34.25 | 35.10 | 34.00 | 34.96 | 2,405,688 | +0.86(+2.52%) |
Nov 11, 2021 | 36.25 | 36.50 | 31.00 | 34.10 | 8,903,505 | -4.88(-12.52%) |
Nov 10, 2021 | 40.10 | 38.98 | 2,700,127 | -1.20(-2.99%) | ||
Nov 09, 2021 | 39.99 | 40.89 | 39.69 | 40.18 | 1,454,606 | +0.05(+0.12%) |
Nov 08, 2021 | 42.78 | 42.80 | 39.27 | 40.13 | 1,199,505 | -2.69(-6.28%) |
Nov 05, 2021 | 41.75 | 43.48 | 41.56 | 42.82 | 1,184,074 | +1.06(+2.54%) |
Nov 04, 2021 | 40.68 | 43.09 | 40.10 | 41.76 | 2,088,078 | -0.51(-1.21%) |
Nov 03, 2021 | 35.06 | 42.31 | 34.81 | 42.27 | 4,400,928 | +7.96(+23.20%) |
Nov 02, 2021 | 34.55 | 34.81 | 33.75 | 34.31 | 1,223,788 | -0.21(-0.61%) |
Nov 01, 2021 | 33.77 | 34.55 | 34.06 | 34.52 | 1,236,036 | +0.91(+2.71%) |
Oct 29, 2021 | 32.95 | 34.12 | 32.95 | 33.61 | 879,681 | +0.46(+1.39%) |
Oct 28, 2021 | 33.25 | 34.43 | 32.75 | 33.15 | 1,881,023 | +0.40(+1.22%) |
Oct 27, 2021 | 35.66 | 35.84 | 32.65 | 32.75 | 1,672,808 | -2.90(-8.13%) |
Oct 26, 2021 | 37.34 | 35.65 | 750,667 | -1.59(-4.27%) | ||
Oct 25, 2021 | 36.91 | 38.75 | 36.84 | 37.24 | 1,147,461 | +0.24(+0.65%) |
Oct 22, 2021 | 37.13 | 37.68 | 36.31 | 37.00 | 795,732 | -0.52(-1.39%) |
Oct 21, 2021 | 36.10 | 37.90 | 35.71 | 37.52 | 721,849 | +1.54(+4.28%) |
Oct 20, 2021 | 37.23 | 37.50 | 35.89 | 35.98 | 665,725 | -0.91(-2.47%) |
Oct 19, 2021 | 36.00 | 37.04 | 36.00 | 36.89 | 863,960 | +0.87(+2.42%) |
Oct 18, 2021 | 35.98 | 36.13 | 34.61 | 36.02 | 1,149,717 | -0.31(-0.85%) |
Oct 15, 2021 | 37.00 | 37.42 | 35.82 | 36.33 | 1,111,347 | -0.65(-1.76%) |
Oct 14, 2021 | 37.00 | 37.55 | 36.71 | 36.98 | 1,085,840 | +0.21(+0.57%) |
Oct 13, 2021 | 37.00 | 37.23 | 36.37 | 36.77 | 1,347,684 | -0.03(-0.08%) |
Oct 12, 2021 | 35.68 | 37.03 | 35.68 | 36.80 | 866,460 | +1.47(+4.16%) |
Oct 11, 2021 | 37.18 | 37.18 | 35.14 | 35.33 | 690,183 | -0.51(-1.42%) |
Oct 08, 2021 | 37.30 | 37.69 | 35.71 | 35.84 | 905,067 | -1.50(-4.02%) |
Oct 07, 2021 | 37.60 | 38.37 | 36.93 | 37.34 | 961,415 | -0.16(-0.43%) |
Oct 06, 2021 | 37.13 | 37.87 | 36.86 | 37.50 | 799,850 | +0.14(+0.37%) |
Oct 05, 2021 | 36.37 | 38.06 | 36.15 | 37.36 | 1,162,562 | +1.18(+3.26%) |
Oct 04, 2021 | 37.18 | 37.42 | 35.77 | 36.18 | 1,072,124 | -1.73(-4.56%) |
Oct 01, 2021 | 37.17 | 37.99 | 35.86 | 37.91 | 1,592,570 | +0.77(+2.07%) |
Sep 30, 2021 | 39.19 | 39.74 | 35.10 | 37.14 | 2,404,199 | -1.78(-4.57%) |
Sep 29, 2021 | 38.70 | 39.98 | 38.46 | 38.92 | 1,352,645 | +0.19(+0.49%) |
Sep 28, 2021 | 38.60 | 39.76 | 38.14 | 38.73 | 1,697,474 | -0.29(-0.74%) |
Sep 27, 2021 | 38.17 | 39.30 | 37.25 | 39.02 | 1,446,701 | +0.69(+1.80%) |
Sep 24, 2021 | 38.34 | 39.64 | 38.20 | 38.33 | 1,655,322 | -0.99(-2.52%) |
Sep 23, 2021 | 37.87 | 39.83 | 37.48 | 39.32 | 1,148,813 | +1.57(+4.16%) |
Sep 22, 2021 | 37.91 | 38.93 | 37.22 | 37.75 | 1,421,266 | +0.06(+0.16%) |
Sep 21, 2021 | 38.89 | 39.11 | 36.64 | 37.69 | 2,716,848 | -1.05(-2.71%) |
Sep 20, 2021 | 39.29 | 40.87 | 38.15 | 38.74 | 2,435,071 | -2.47(-5.99%) |
Sep 17, 2021 | 43.05 | 43.17 | 40.75 | 41.21 | 4,493,516 | -1.21(-2.85%) |
Sep 16, 2021 | 41.87 | 43.08 | 40.75 | 42.42 | 6,410,170 | +1.76(+4.33%) |
Sep 15, 2021 | 41.30 | 41.39 | 39.01 | 40.66 | 2,365,459 | +0.16(+0.40%) |
Sep 14, 2021 | 41.40 | 44.46 | 40.33 | 40.50 | 2,005,648 | -3.32(-7.58%) |
Sep 13, 2021 | 44.10 | 45.20 | 42.66 | 43.82 | 1,389,109 | +0.19(+0.44%) |
Sep 10, 2021 | 42.42 | 44.31 | 40.23 | 43.63 | 2,364,879 | +1.27(+3.00%) |
Sep 09, 2021 | 42.22 | 43.63 | 41.84 | 42.36 | 1,440,601 | +0.18(+0.43%) |
Sep 08, 2021 | 45.09 | 45.39 | 41.01 | 42.18 | 1,719,364 | -3.00(-6.64%) |
Sep 07, 2021 | 44.50 | 46.71 | 43.90 | 45.18 | 1,055,049 | +0.68(+1.53%) |
Sep 03, 2021 | 45.13 | 46.15 | 43.30 | 44.50 | 1,171,722 | -0.86(-1.90%) |
Sep 02, 2021 | 44.54 | 48.63 | 43.74 | 45.36 | 2,362,100 | +1.03(+2.32%) |
Sep 01, 2021 | 41.21 | 44.33 | 41.10 | 44.33 | 1,496,415 | +3.32(+8.10%) |
Aug 31, 2021 | 41.43 | 41.93 | 40.06 | 41.01 | 1,418,363 | -0.84(-2.01%) |
Aug 30, 2021 | 39.69 | 42.18 | 39.52 | 41.85 | 2,106,011 | +2.40(+6.08%) |
Aug 27, 2021 | 36.93 | 39.72 | 35.92 | 39.45 | 3,693,785 | +3.17(+8.74%) |
Aug 26, 2021 | 36.80 | 36.84 | 35.20 | 36.28 | 1,760,004 | -0.73(-1.97%) |
Aug 25, 2021 | 36.26 | 37.13 | 34.13 | 37.01 | 1,933,494 | -0.37(-0.99%) |
Aug 24, 2021 | 35.31 | 37.40 | 34.75 | 37.38 | 2,494,345 | +2.14(+6.07%) |
Aug 23, 2021 | 37.17 | 38.00 | 35.12 | 35.24 | 2,109,743 | -1.51(-4.11%) |
Aug 20, 2021 | 37.66 | 39.24 | 36.70 | 36.75 | 1,413,069 | -1.43(-3.75%) |
Aug 19, 2021 | 39.07 | 39.33 | 37.16 | 38.18 | 1,748,391 | -1.49(-3.76%) |
Aug 18, 2021 | 40.80 | 41.50 | 39.15 | 39.67 | 1,523,967 | -1.79(-4.32%) |
Aug 17, 2021 | 41.09 | 43.39 | 40.18 | 41.46 | 1,326,523 | -0.57(-1.36%) |
Aug 16, 2021 | 42.51 | 43.33 | 39.75 | 42.03 | 2,491,305 | -0.30(-0.71%) |
Aug 13, 2021 | 38.69 | 43.70 | 37.55 | 42.33 | 4,835,842 | +0.32(+0.76%) |
Aug 12, 2021 | 41.11 | 42.59 | 40.22 | 42.01 | 2,210,725 | +1.16(+2.84%) |
Aug 11, 2021 | 39.90 | 40.95 | 38.22 | 40.85 | 1,435,850 | +1.02(+2.56%) |
Aug 10, 2021 | 40.19 | 40.19 | 38.32 | 39.83 | 931,605 | -0.19(-0.47%) |
Aug 09, 2021 | 39.75 | 40.68 | 38.69 | 40.02 | 1,389,631 | +0.46(+1.16%) |
Aug 06, 2021 | 40.00 | 40.27 | 38.03 | 39.56 | 1,412,483 | -0.13(-0.33%) |
Aug 05, 2021 | 36.11 | 39.77 | 36.08 | 39.69 | 1,201,733 | +3.40(+9.37%) |
Aug 04, 2021 | 36.55 | 37.66 | 35.47 | 36.29 | 1,569,389 | -0.20(-0.55%) |
Aug 03, 2021 | 36.89 | 37.00 | 35.35 | 36.49 | 1,314,995 | +0.27(+0.75%) |
Aug 02, 2021 | 36.50 | 37.45 | 35.76 | 36.22 | 711,423 | -0.18(-0.49%) |
Jul 30, 2021 | 36.10 | 37.16 | 36.06 | 36.40 | 779,284 | +0.11(+0.30%) |
Jul 29, 2021 | 37.27 | 37.65 | 36.05 | 36.29 | 727,105 | -0.46(-1.25%) |
Jul 28, 2021 | 37.56 | 38.71 | 36.55 | 36.75 | 1,055,310 | -0.73(-1.95%) |
Jul 27, 2021 | 38.69 | 38.88 | 35.42 | 37.48 | 1,438,869 | -1.61(-4.12%) |
Jul 26, 2021 | 40.00 | 40.33 | 38.66 | 39.09 | 451,926 | -0.66(-1.66%) |
Jul 23, 2021 | 40.75 | 40.95 | 38.60 | 39.75 | 444,938 | -0.88(-2.17%) |
Jul 22, 2021 | 41.81 | 42.65 | 39.75 | 40.63 | 691,328 | -0.54(-1.31%) |
Jul 21, 2021 | 39.13 | 41.59 | 39.12 | 41.17 | 729,461 | +2.09(+5.35%) |
Jul 20, 2021 | 37.25 | 39.38 | 36.39 | 39.08 | 732,107 | +2.33(+6.34%) |
Jul 19, 2021 | 38.01 | 38.52 | 36.55 | 36.75 | 1,008,269 | -1.86(-4.82%) |
Jul 16, 2021 | 39.45 | 39.89 | 38.30 | 38.61 | 646,977 | -0.24(-0.62%) |
Jul 15, 2021 | 39.51 | 40.20 | 37.41 | 38.85 | 1,848,506 | -1.40(-3.48%) |
Jul 14, 2021 | 45.37 | 45.79 | 39.50 | 40.25 | 2,500,170 | -5.31(-11.65%) |
Jul 13, 2021 | 44.37 | 46.88 | 44.16 | 45.56 | 1,281,387 | +1.32(+2.98%) |
Jul 12, 2021 | 42.66 | 44.54 | 40.63 | 44.24 | 1,185,341 | +1.59(+3.73%) |
Jul 09, 2021 | 44.75 | 45.43 | 42.10 | 42.65 | 1,432,288 | -1.91(-4.29%) |
Jul 08, 2021 | 44.66 | 45.11 | 41.39 | 44.56 | 1,114,250 | -0.60(-1.33%) |
Jul 07, 2021 | 46.67 | 47.34 | 44.71 | 45.16 | 954,912 | -0.88(-1.91%) |
Jul 06, 2021 | 44.90 | 46.44 | 44.68 | 46.04 | 1,172,009 | +2.00(+4.54%) |
Jul 02, 2021 | 46.04 | 46.65 | 43.30 | 44.04 | 1,685,124 | -1.83(-3.99%) |
Jul 01, 2021 | 49.75 | 50.23 | 45.55 | 45.87 | 1,771,906 | -4.23(-8.44%) |
Jun 30, 2021 | 46.86 | 50.35 | 46.68 | 50.10 | 1,494,414 | +2.94(+6.23%) |
Jun 29, 2021 | 49.96 | 50.00 | 45.60 | 47.16 | 1,423,213 | -1.56(-3.20%) |
Jun 28, 2021 | 44.60 | 50.40 | 44.60 | 48.72 | 2,075,126 | +5.26(+12.10%) |
Jun 25, 2021 | 43.38 | 46.64 | 43.10 | 43.46 | 969,151 | +0.09(+0.21%) |
Jun 24, 2021 | 46.98 | 48.00 | 42.51 | 43.37 | 1,375,421 | -3.14(-6.75%) |
Jun 23, 2021 | 45.73 | 48.37 | 44.57 | 46.51 | 1,129,811 | +1.30(+2.88%) |
Jun 22, 2021 | 42.18 | 49.74 | 42.08 | 45.21 | 3,300,301 | +2.60(+6.10%) |
Jun 21, 2021 | 37.13 | 42.89 | 36.00 | 42.61 | 3,202,550 | +6.21(+17.06%) |
Jun 18, 2021 | 37.17 | 37.59 | 36.39 | 36.40 | 562,574 | -0.11(-0.30%) |
Jun 17, 2021 | 34.50 | 38.50 | 34.50 | 36.51 | 1,607,979 | +2.27(+6.63%) |
Jun 16, 2021 | 34.00 | 35.64 | 33.38 | 34.24 | 860,645 | +0.24(+0.71%) |
Jun 15, 2021 | 35.14 | 35.47 | 33.25 | 34.00 | 420,856 | -0.90(-2.58%) |
Jun 14, 2021 | 34.64 | 35.20 | 34.20 | 34.90 | 458,618 | +0.72(+2.11%) |
Jun 11, 2021 | 34.00 | 35.00 | 33.75 | 34.18 | 401,040 | +0.24(+0.71%) |
Jun 10, 2021 | 33.63 | 35.96 | 33.63 | 33.94 | 769,239 | +0.81(+2.44%) |
Jun 09, 2021 | 32.61 | 33.75 | 32.14 | 33.13 | 1,047,562 | +0.92(+2.86%) |
Jun 08, 2021 | 30.16 | 32.67 | 30.00 | 32.21 | 841,886 | +1.89(+6.23%) |
Jun 07, 2021 | 31.06 | 31.55 | 29.65 | 30.32 | 758,205 | -1.03(-3.29%) |
Jun 04, 2021 | 31.91 | 32.78 | 30.33 | 31.35 | 749,376 | -0.42(-1.32%) |
Jun 03, 2021 | 31.00 | 32.90 | 30.77 | 31.77 | 2,881,596 | -0.04(-0.13%) |
Jun 02, 2021 | 31.76 | 32.17 | 30.12 | 31.81 | 2,478,954 | +0.05(+0.16%) |
Jun 01, 2021 | 35.47 | 36.09 | 30.58 | 31.76 | 4,802,859 | -2.39(-7.00%) |
May 28, 2021 | 30.53 | 34.37 | 29.50 | 34.15 | 3,490,979 | +4.13(+13.76%) |