Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.27 | 39.72 | 37.63 | 39.34 | 1,171,981 | +0.57(+1.47%) |
Nov 29, 2021 | 39.92 | 40.34 | 38.70 | 38.77 | 660,379 | -0.26(-0.67%) |
Nov 26, 2021 | 40.00 | 40.89 | 38.10 | 39.03 | 504,515 | -1.87(-4.57%) |
Nov 24, 2021 | 39.77 | 41.25 | 39.38 | 40.90 | 574,136 | +0.58(+1.45%) |
Nov 23, 2021 | 40.79 | 41.28 | 39.05 | 40.32 | 1,578,702 | -0.58(-1.42%) |
Nov 22, 2021 | 40.47 | 41.92 | 39.23 | 40.90 | 928,167 | +0.04(+0.10%) |
Nov 19, 2021 | 40.46 | 42.13 | 40.09 | 40.86 | 962,224 | +0.13(+0.32%) |
Nov 18, 2021 | 39.69 | 40.97 | 40.59 | 40.73 | 832,482 | +1.46(+3.72%) |
Nov 17, 2021 | 39.24 | 39.72 | 38.80 | 39.27 | 971,860 | +0.03(+0.08%) |
Nov 16, 2021 | 39.33 | 40.47 | 38.91 | 39.24 | 1,226,397 | +0.04(+0.10%) |
Nov 15, 2021 | 39.27 | 39.53 | 38.39 | 39.20 | 515,468 | +0.01(+0.03%) |
Nov 12, 2021 | 39.80 | 40.00 | 38.70 | 39.19 | 957,383 | -0.32(-0.81%) |
Nov 11, 2021 | 39.56 | 40.42 | 38.98 | 39.51 | 395,571 | +0.01(+0.03%) |
Nov 10, 2021 | 41.23 | 39.50 | 526,182 | -2.23(-5.34%) | ||
Nov 09, 2021 | 40.65 | 42.52 | 40.15 | 41.73 | 853,300 | +0.73(+1.78%) |
Nov 08, 2021 | 41.35 | 42.87 | 40.10 | 41.00 | 1,082,293 | -0.10(-0.24%) |
Nov 05, 2021 | 39.37 | 41.60 | 38.60 | 41.10 | 1,634,286 | +2.13(+5.47%) |
Nov 04, 2021 | 36.99 | 39.75 | 36.49 | 38.97 | 1,307,230 | +2.30(+6.27%) |
Nov 03, 2021 | 34.34 | 36.84 | 34.00 | 36.67 | 785,192 | +1.99(+5.74%) |
Nov 02, 2021 | 34.27 | 34.97 | 33.41 | 34.68 | 803,954 | +0.33(+0.96%) |
Nov 01, 2021 | 34.74 | 35.41 | 34.76 | 34.35 | 1,164,112 | -0.56(-1.60%) |
Oct 29, 2021 | 36.30 | 36.30 | 34.65 | 34.91 | 1,107,499 | -1.04(-2.89%) |
Oct 28, 2021 | 34.97 | 36.04 | 34.59 | 35.95 | 440,849 | +1.00(+2.86%) |
Oct 27, 2021 | 35.68 | 35.85 | 34.59 | 34.95 | 975,080 | -0.90(-2.51%) |
Oct 26, 2021 | 36.19 | 35.85 | 308,861 | -0.45(-1.24%) | ||
Oct 25, 2021 | 37.03 | 37.45 | 36.27 | 36.30 | 473,286 | -0.73(-1.97%) |
Oct 22, 2021 | 36.00 | 37.09 | 35.50 | 37.03 | 425,914 | +0.82(+2.26%) |
Oct 21, 2021 | 35.47 | 36.53 | 35.17 | 36.21 | 610,319 | +0.48(+1.34%) |
Oct 20, 2021 | 35.35 | 37.15 | 35.29 | 35.73 | 338,198 | +0.41(+1.16%) |
Oct 19, 2021 | 35.93 | 36.24 | 35.09 | 35.32 | 597,403 | -0.45(-1.26%) |
Oct 18, 2021 | 36.61 | 37.05 | 35.17 | 35.77 | 709,174 | -1.12(-3.04%) |
Oct 15, 2021 | 38.86 | 38.97 | 36.77 | 36.89 | 768,753 | -1.24(-3.25%) |
Oct 14, 2021 | 38.49 | 38.98 | 37.34 | 38.13 | 617,429 | +0.15(+0.39%) |
Oct 13, 2021 | 36.88 | 38.27 | 36.52 | 37.98 | 481,776 | +1.27(+3.46%) |
Oct 12, 2021 | 36.84 | 37.04 | 36.00 | 36.71 | 472,445 | +0.45(+1.24%) |
Oct 11, 2021 | 37.72 | 38.58 | 36.19 | 36.26 | 775,179 | -1.75(-4.60%) |
Oct 08, 2021 | 39.17 | 39.26 | 37.74 | 38.01 | 840,337 | -0.84(-2.16%) |
Oct 07, 2021 | 37.09 | 39.46 | 36.99 | 38.85 | 1,637,430 | +2.71(+7.50%) |
Oct 06, 2021 | 36.05 | 36.92 | 35.81 | 36.14 | 766,709 | -0.67(-1.82%) |
Oct 05, 2021 | 36.89 | 37.97 | 36.64 | 36.81 | 858,677 | +0.40(+1.08%) |
Oct 04, 2021 | 36.57 | 36.97 | 35.71 | 36.41 | 826,110 | -0.33(-0.88%) |
Oct 01, 2021 | 35.86 | 36.75 | 34.70 | 36.74 | 839,114 | +0.96(+2.68%) |
Sep 30, 2021 | 34.05 | 36.50 | 33.48 | 35.78 | 1,197,378 | +2.19(+6.52%) |
Sep 29, 2021 | 34.39 | 34.75 | 33.33 | 33.59 | 441,990 | -0.53(-1.55%) |
Sep 28, 2021 | 34.40 | 34.81 | 33.21 | 34.12 | 630,415 | -0.79(-2.26%) |
Sep 27, 2021 | 33.18 | 35.39 | 32.75 | 34.91 | 1,002,266 | +1.78(+5.37%) |
Sep 24, 2021 | 33.67 | 34.09 | 33.13 | 33.13 | 544,598 | -0.48(-1.43%) |
Sep 23, 2021 | 33.93 | 34.30 | 33.01 | 33.61 | 830,821 | -0.23(-0.68%) |
Sep 22, 2021 | 33.01 | 34.07 | 32.50 | 33.84 | 1,222,237 | +0.97(+2.95%) |
Sep 21, 2021 | 32.57 | 33.59 | 32.44 | 32.87 | 481,270 | +0.44(+1.36%) |
Sep 20, 2021 | 33.08 | 33.45 | 31.99 | 32.43 | 728,765 | -1.46(-4.31%) |
Sep 17, 2021 | 33.72 | 34.45 | 32.64 | 33.89 | 1,787,065 | +0.40(+1.19%) |
Sep 16, 2021 | 33.80 | 34.36 | 33.07 | 33.49 | 622,681 | -0.21(-0.62%) |
Sep 15, 2021 | 33.00 | 34.00 | 32.40 | 33.70 | 852,817 | +0.60(+1.81%) |
Sep 14, 2021 | 31.77 | 33.43 | 30.79 | 33.10 | 1,372,564 | +1.62(+5.15%) |
Sep 13, 2021 | 29.40 | 32.29 | 29.10 | 31.48 | 1,423,568 | +1.96(+6.64%) |
Sep 10, 2021 | 30.09 | 30.53 | 29.40 | 29.52 | 844,336 | -0.53(-1.76%) |
Sep 09, 2021 | 31.43 | 31.70 | 29.80 | 30.05 | 1,536,680 | -1.07(-3.44%) |
Sep 08, 2021 | 30.95 | 31.35 | 30.50 | 31.12 | 637,558 | +0.07(+0.23%) |
Sep 07, 2021 | 33.11 | 33.11 | 30.95 | 31.05 | 995,927 | -1.41(-4.34%) |
Sep 03, 2021 | 32.65 | 33.71 | 32.02 | 32.46 | 1,081,687 | -1.06(-3.16%) |
Sep 02, 2021 | 33.38 | 33.85 | 32.73 | 33.52 | 485,772 | +0.50(+1.51%) |