Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.62 | 38.78 | 38.13 | 38.37 | 727,333 | -0.96(-2.44%) |
Nov 29, 2021 | 40.00 | 40.00 | 39.13 | 39.33 | 288,193 | -0.04(-0.09%) |
Nov 26, 2021 | 40.88 | 40.88 | 38.73 | 39.36 | 358,175 | -2.20(-5.29%) |
Nov 24, 2021 | 41.74 | 42.10 | 41.37 | 41.56 | 213,862 | -0.44(-1.04%) |
Nov 23, 2021 | 41.53 | 42.18 | 41.38 | 42.00 | 329,600 | +0.96(+2.35%) |
Nov 22, 2021 | 40.73 | 42.03 | 40.73 | 41.03 | 401,462 | +0.69(+1.71%) |
Nov 19, 2021 | 40.33 | 40.72 | 39.88 | 40.34 | 355,099 | -0.35(-0.85%) |
Nov 18, 2021 | 40.23 | 40.89 | 40.58 | 40.69 | 441,713 | +0.44(+1.08%) |
Nov 17, 2021 | 40.60 | 40.66 | 40.01 | 40.25 | 362,329 | -0.55(-1.36%) |
Nov 16, 2021 | 40.62 | 41.19 | 40.52 | 40.81 | 271,528 | +0.04(+0.09%) |
Nov 15, 2021 | 40.62 | 40.92 | 40.50 | 40.77 | 220,628 | +0.35(+0.85%) |
Nov 12, 2021 | 40.72 | 40.85 | 40.17 | 40.42 | 212,964 | -0.31(-0.76%) |
Nov 11, 2021 | 41.02 | 41.07 | 40.67 | 40.73 | 176,681 | -0.05(-0.13%) |
Nov 10, 2021 | 40.61 | 40.79 | 235,653 | +0.11(+0.27%) | ||
Nov 09, 2021 | 40.31 | 40.86 | 40.00 | 40.68 | 191,329 | +0.13(+0.31%) |
Nov 08, 2021 | 41.06 | 41.32 | 40.36 | 40.55 | 226,206 | -0.22(-0.53%) |
Nov 05, 2021 | 40.27 | 41.02 | 40.27 | 40.77 | 345,722 | +0.88(+2.21%) |
Nov 04, 2021 | 40.15 | 40.15 | 39.24 | 39.89 | 286,959 | -0.27(-0.68%) |
Nov 03, 2021 | 38.83 | 40.42 | 38.76 | 40.16 | 292,931 | +1.10(+2.81%) |
Nov 02, 2021 | 39.64 | 39.83 | 38.98 | 39.06 | 244,850 | -0.55(-1.38%) |
Nov 01, 2021 | 38.65 | 39.66 | 38.83 | 39.61 | 333,949 | +1.27(+3.32%) |
Oct 29, 2021 | 38.68 | 39.01 | 38.24 | 38.34 | 456,503 | -0.40(-1.03%) |
Oct 28, 2021 | 37.74 | 38.78 | 37.19 | 38.73 | 376,442 | +1.24(+3.32%) |
Oct 27, 2021 | 38.58 | 38.53 | 37.48 | 37.49 | 303,907 | -1.26(-3.26%) |
Oct 26, 2021 | 38.69 | 38.75 | 518,924 | -1.18(-2.96%) | ||
Oct 25, 2021 | 39.07 | 39.94 | 38.96 | 39.93 | 334,935 | +0.89(+2.28%) |
Oct 22, 2021 | 38.83 | 39.11 | 38.36 | 39.04 | 195,067 | +0.32(+0.82%) |
Oct 21, 2021 | 38.79 | 38.80 | 38.36 | 38.73 | 212,798 | +0.00(+0.00%) |
Oct 20, 2021 | 37.56 | 38.73 | 37.43 | 38.73 | 243,927 | +1.08(+2.87%) |
Oct 19, 2021 | 37.54 | 37.72 | 37.13 | 37.64 | 281,507 | +0.25(+0.66%) |
Oct 18, 2021 | 37.32 | 37.80 | 37.22 | 37.40 | 295,320 | +0.17(+0.46%) |
Oct 15, 2021 | 38.18 | 38.43 | 37.16 | 37.23 | 411,974 | -0.47(-1.25%) |
Oct 14, 2021 | 37.89 | 38.01 | 37.50 | 37.70 | 202,867 | +0.30(+0.80%) |
Oct 13, 2021 | 37.54 | 37.54 | 36.74 | 37.40 | 191,687 | -0.19(-0.51%) |
Oct 12, 2021 | 37.74 | 37.86 | 37.45 | 37.59 | 179,951 | -0.19(-0.51%) |
Oct 11, 2021 | 38.70 | 38.77 | 37.71 | 37.78 | 168,968 | -0.66(-1.73%) |
Oct 08, 2021 | 38.53 | 38.90 | 38.36 | 38.44 | 147,960 | -0.18(-0.47%) |
Oct 07, 2021 | 38.29 | 38.71 | 37.36 | 38.63 | 244,409 | +0.66(+1.75%) |
Oct 06, 2021 | 37.84 | 38.13 | 37.09 | 37.96 | 304,681 | -0.25(-0.64%) |
Oct 05, 2021 | 38.41 | 38.44 | 37.96 | 38.21 | 239,575 | +0.02(+0.05%) |
Oct 04, 2021 | 38.42 | 38.92 | 37.98 | 38.19 | 254,569 | -0.18(-0.47%) |
Oct 01, 2021 | 37.69 | 38.81 | 37.60 | 38.37 | 332,619 | +0.76(+2.03%) |
Sep 30, 2021 | 38.53 | 38.53 | 37.59 | 37.61 | 376,507 | -0.54(-1.41%) |
Sep 29, 2021 | 37.84 | 38.29 | 37.51 | 38.14 | 225,198 | +0.27(+0.72%) |
Sep 28, 2021 | 38.56 | 38.75 | 37.77 | 37.87 | 236,036 | -0.57(-1.49%) |
Sep 27, 2021 | 37.45 | 38.83 | 37.45 | 38.44 | 281,436 | +1.24(+3.35%) |
Sep 24, 2021 | 36.41 | 37.30 | 36.41 | 37.20 | 389,527 | +0.65(+1.76%) |
Sep 23, 2021 | 35.68 | 36.84 | 35.68 | 36.55 | 279,810 | +1.15(+3.26%) |
Sep 22, 2021 | 35.19 | 35.77 | 35.12 | 35.40 | 343,246 | +0.64(+1.83%) |
Sep 21, 2021 | 35.05 | 35.41 | 34.65 | 34.76 | 353,378 | +0.01(+0.03%) |
Sep 20, 2021 | 35.66 | 35.71 | 34.31 | 34.76 | 730,483 | -1.39(-3.85%) |
Sep 17, 2021 | 36.37 | 36.84 | 36.05 | 36.15 | 1,963,884 | -0.07(-0.20%) |
Sep 16, 2021 | 36.71 | 36.88 | 36.15 | 36.22 | 391,693 | -0.37(-1.02%) |
Sep 15, 2021 | 36.12 | 36.74 | 36.12 | 36.59 | 370,783 | +0.47(+1.31%) |
Sep 14, 2021 | 36.60 | 36.67 | 36.01 | 36.12 | 329,909 | -0.48(-1.32%) |
Sep 13, 2021 | 36.93 | 36.95 | 36.34 | 36.60 | 326,732 | +0.06(+0.17%) |
Sep 10, 2021 | 36.52 | 37.01 | 36.41 | 36.54 | 428,532 | +0.16(+0.45%) |
Sep 09, 2021 | 36.06 | 37.01 | 36.06 | 36.37 | 405,529 | +0.17(+0.48%) |
Sep 08, 2021 | 36.55 | 36.94 | 36.07 | 36.20 | 326,948 | -0.66(-1.80%) |
Sep 07, 2021 | 36.28 | 37.53 | 36.25 | 36.86 | 580,408 | +0.71(+1.96%) |
Sep 03, 2021 | 36.35 | 36.52 | 35.97 | 36.15 | 404,472 | +0.57(+1.61%) |
Sep 02, 2021 | 35.96 | 36.12 | 35.55 | 35.58 | 383,641 | -0.33(-0.91%) |