Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.80 | 38.89 | 37.57 | 38.64 | 624,947 | -0.78(-1.98%) |
Nov 29, 2021 | 39.88 | 40.27 | 38.50 | 39.42 | 707,563 | +0.29(+0.73%) |
Nov 26, 2021 | 39.90 | 40.87 | 38.09 | 39.14 | 658,710 | -3.83(-8.91%) |
Nov 24, 2021 | 43.03 | 43.68 | 42.61 | 42.97 | 484,886 | -0.52(-1.20%) |
Nov 23, 2021 | 43.34 | 43.70 | 42.85 | 43.49 | 809,438 | +0.62(+1.44%) |
Nov 22, 2021 | 42.62 | 43.21 | 42.20 | 42.87 | 665,378 | +0.69(+1.62%) |
Nov 19, 2021 | 42.55 | 42.86 | 41.96 | 42.19 | 909,701 | -1.13(-2.62%) |
Nov 18, 2021 | 43.96 | 43.42 | 43.17 | 43.32 | 737,362 | -0.54(-1.24%) |
Nov 17, 2021 | 43.83 | 43.98 | 43.03 | 43.86 | 325,581 | -0.30(-0.69%) |
Nov 16, 2021 | 44.70 | 44.92 | 43.98 | 44.17 | 304,481 | -0.59(-1.32%) |
Nov 15, 2021 | 45.54 | 45.69 | 44.64 | 44.76 | 384,647 | -0.41(-0.91%) |
Nov 12, 2021 | 45.33 | 46.25 | 44.80 | 45.17 | 540,999 | -0.30(-0.67%) |
Nov 11, 2021 | 46.73 | 46.73 | 45.32 | 45.47 | 655,836 | -1.32(-2.83%) |
Nov 10, 2021 | 47.21 | 46.79 | 789,609 | -0.48(-1.01%) | ||
Nov 09, 2021 | 47.13 | 47.62 | 46.86 | 47.27 | 579,065 | +0.03(+0.06%) |
Nov 08, 2021 | 46.96 | 47.36 | 46.15 | 47.24 | 917,045 | +0.60(+1.29%) |
Nov 05, 2021 | 43.87 | 48.55 | 43.69 | 46.64 | 1,490,765 | +5.76(+14.09%) |
Nov 04, 2021 | 42.69 | 42.69 | 40.88 | 40.88 | 769,369 | -1.49(-3.51%) |
Nov 03, 2021 | 41.56 | 42.56 | 41.40 | 42.37 | 667,016 | +0.81(+1.95%) |
Nov 02, 2021 | 40.61 | 41.78 | 40.23 | 41.56 | 655,186 | +0.99(+2.44%) |
Nov 01, 2021 | 38.36 | 40.81 | 38.80 | 40.57 | 516,722 | +2.44(+6.39%) |
Oct 29, 2021 | 39.03 | 39.17 | 37.87 | 38.13 | 1,053,023 | -0.90(-2.32%) |
Oct 28, 2021 | 38.92 | 39.30 | 38.43 | 39.03 | 669,505 | +0.10(+0.24%) |
Oct 27, 2021 | 40.14 | 40.35 | 38.76 | 38.94 | 819,860 | -1.33(-3.31%) |
Oct 26, 2021 | 39.93 | 40.27 | 772,039 | +0.43(+1.08%) | ||
Oct 25, 2021 | 39.88 | 40.47 | 39.51 | 39.84 | 491,780 | +0.10(+0.26%) |
Oct 22, 2021 | 39.51 | 40.01 | 39.30 | 39.74 | 421,017 | +0.12(+0.31%) |
Oct 21, 2021 | 39.70 | 40.01 | 39.23 | 39.62 | 723,936 | -0.32(-0.81%) |
Oct 20, 2021 | 39.42 | 40.42 | 39.07 | 39.94 | 600,794 | +0.52(+1.33%) |
Oct 19, 2021 | 40.17 | 40.21 | 39.14 | 39.42 | 699,129 | -0.49(-1.22%) |
Oct 18, 2021 | 39.87 | 40.20 | 39.60 | 39.90 | 531,143 | -0.33(-0.83%) |
Oct 15, 2021 | 40.46 | 40.67 | 40.01 | 40.23 | 518,445 | +0.24(+0.60%) |
Oct 14, 2021 | 40.06 | 40.30 | 39.54 | 40.00 | 604,825 | +0.20(+0.50%) |
Oct 13, 2021 | 39.68 | 39.95 | 38.98 | 39.80 | 637,849 | +0.10(+0.24%) |
Oct 12, 2021 | 39.49 | 39.96 | 39.08 | 39.70 | 306,060 | +0.14(+0.36%) |
Oct 11, 2021 | 40.03 | 40.50 | 39.47 | 39.56 | 433,514 | -0.29(-0.72%) |
Oct 08, 2021 | 39.95 | 40.18 | 39.45 | 39.84 | 445,229 | -0.05(-0.12%) |
Oct 07, 2021 | 40.18 | 40.32 | 39.67 | 39.89 | 791,412 | +0.12(+0.31%) |
Oct 06, 2021 | 38.75 | 39.80 | 38.27 | 39.77 | 582,859 | +0.58(+1.48%) |
Oct 05, 2021 | 38.82 | 39.51 | 38.17 | 39.19 | 588,294 | +0.49(+1.28%) |
Oct 04, 2021 | 39.75 | 40.17 | 38.69 | 38.69 | 880,322 | -1.06(-2.66%) |
Oct 01, 2021 | 37.94 | 39.85 | 37.68 | 39.75 | 738,482 | +2.29(+6.13%) |
Sep 30, 2021 | 38.02 | 38.46 | 37.38 | 37.45 | 475,251 | -0.56(-1.48%) |
Sep 29, 2021 | 38.15 | 38.38 | 37.85 | 38.02 | 407,366 | +0.06(+0.15%) |
Sep 28, 2021 | 37.85 | 38.31 | 37.45 | 37.96 | 562,676 | +0.16(+0.43%) |
Sep 27, 2021 | 37.15 | 38.55 | 37.15 | 37.80 | 588,616 | +0.87(+2.35%) |
Sep 24, 2021 | 36.68 | 37.47 | 36.68 | 36.93 | 363,707 | +0.03(+0.08%) |
Sep 23, 2021 | 35.83 | 37.30 | 35.74 | 36.90 | 610,485 | +1.31(+3.69%) |
Sep 22, 2021 | 35.54 | 36.34 | 35.51 | 35.59 | 487,245 | +0.61(+1.74%) |
Sep 21, 2021 | 36.24 | 36.56 | 34.93 | 34.98 | 963,383 | -0.96(-2.68%) |
Sep 20, 2021 | 34.97 | 36.15 | 34.77 | 35.94 | 712,955 | -0.06(-0.16%) |
Sep 17, 2021 | 36.78 | 37.00 | 35.84 | 36.00 | 1,551,266 | -0.85(-2.30%) |
Sep 16, 2021 | 37.40 | 37.49 | 36.84 | 36.84 | 393,098 | -0.41(-1.10%) |
Sep 15, 2021 | 36.90 | 37.51 | 36.73 | 37.25 | 516,007 | +0.35(+0.95%) |
Sep 14, 2021 | 37.44 | 37.69 | 36.47 | 36.90 | 649,271 | -0.41(-1.10%) |
Sep 13, 2021 | 36.89 | 37.60 | 36.09 | 37.31 | 581,301 | +0.73(+2.00%) |
Sep 10, 2021 | 37.86 | 37.86 | 36.56 | 36.58 | 390,863 | -1.00(-2.66%) |
Sep 09, 2021 | 36.94 | 38.19 | 36.76 | 37.58 | 733,634 | +0.59(+1.60%) |
Sep 08, 2021 | 37.49 | 37.76 | 36.56 | 36.99 | 374,650 | -0.59(-1.56%) |
Sep 07, 2021 | 38.25 | 38.80 | 37.45 | 37.58 | 466,009 | -0.91(-2.37%) |
Sep 03, 2021 | 38.34 | 38.87 | 38.12 | 38.49 | 724,380 | +0.46(+1.20%) |
Sep 02, 2021 | 37.57 | 38.29 | 37.47 | 38.03 | 652,244 | +0.62(+1.65%) |