Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.52 | 39.81 | 38.60 | 38.74 | 5,870,523 | -1.02(-2.57%) |
Nov 29, 2021 | 40.09 | 40.14 | 39.61 | 39.76 | 1,650,338 | -0.30(-0.75%) |
Nov 26, 2021 | 40.11 | 40.86 | 40.03 | 40.06 | 1,255,424 | -0.12(-0.30%) |
Nov 24, 2021 | 40.51 | 40.64 | 40.08 | 40.18 | 1,257,492 | -0.29(-0.72%) |
Nov 23, 2021 | 40.47 | 40.77 | 40.31 | 40.47 | 2,280,949 | +0.22(+0.53%) |
Nov 22, 2021 | 39.99 | 40.55 | 39.80 | 40.25 | 1,820,594 | +0.36(+0.91%) |
Nov 19, 2021 | 40.01 | 40.33 | 39.88 | 39.89 | 1,905,988 | +0.01(+0.02%) |
Nov 18, 2021 | 40.51 | 39.89 | 39.78 | 39.88 | 1,248,355 | -0.64(-1.57%) |
Nov 17, 2021 | 40.25 | 40.62 | 40.13 | 40.51 | 1,501,551 | +0.20(+0.49%) |
Nov 16, 2021 | 40.75 | 40.75 | 40.25 | 40.32 | 1,447,684 | -0.32(-0.78%) |
Nov 15, 2021 | 40.70 | 40.74 | 40.36 | 40.64 | 2,289,525 | +0.01(+0.02%) |
Nov 12, 2021 | 40.65 | 40.84 | 40.39 | 40.63 | 1,949,424 | +0.07(+0.18%) |
Nov 11, 2021 | 40.47 | 40.65 | 40.16 | 40.55 | 2,400,404 | -0.15(-0.37%) |
Nov 10, 2021 | 40.62 | 40.70 | 1,817,668 | +0.23(+0.58%) | ||
Nov 09, 2021 | 40.80 | 40.90 | 40.32 | 40.47 | 1,832,231 | -0.27(-0.67%) |
Nov 08, 2021 | 40.42 | 40.81 | 39.85 | 40.74 | 2,041,784 | +0.31(+0.76%) |
Nov 05, 2021 | 40.50 | 40.55 | 40.21 | 40.43 | 1,368,550 | +0.07(+0.16%) |
Nov 04, 2021 | 40.51 | 40.79 | 40.18 | 40.36 | 1,566,891 | -0.21(-0.51%) |
Nov 03, 2021 | 40.27 | 40.65 | 40.27 | 40.57 | 2,531,413 | +0.27(+0.67%) |
Nov 02, 2021 | 40.31 | 40.63 | 39.69 | 40.30 | 2,196,262 | +0.11(+0.28%) |
Nov 01, 2021 | 39.61 | 40.26 | 39.87 | 40.19 | 1,859,657 | +0.59(+1.49%) |
Oct 29, 2021 | 39.97 | 40.32 | 39.51 | 39.60 | 4,912,275 | -0.51(-1.26%) |
Oct 28, 2021 | 39.58 | 40.13 | 39.46 | 40.10 | 2,356,626 | +0.56(+1.42%) |
Oct 27, 2021 | 39.71 | 39.86 | 39.23 | 39.54 | 1,987,840 | +0.07(+0.17%) |
Oct 26, 2021 | 39.24 | 39.60 | 39.48 | 1,327,867 | +0.22(+0.57%) | |
Oct 25, 2021 | 39.26 | 39.40 | 38.91 | 39.25 | 1,176,562 | -0.06(-0.14%) |
Oct 22, 2021 | 38.98 | 39.35 | 38.95 | 39.31 | 1,120,625 | +0.33(+0.84%) |
Oct 21, 2021 | 39.40 | 39.40 | 38.73 | 38.98 | 1,731,095 | -0.21(-0.53%) |
Oct 20, 2021 | 38.99 | 39.39 | 38.95 | 39.19 | 1,397,915 | +0.22(+0.55%) |
Oct 19, 2021 | 39.37 | 39.41 | 38.77 | 38.97 | 1,948,169 | -0.44(-1.12%) |
Oct 18, 2021 | 39.76 | 40.02 | 39.36 | 39.41 | 2,295,425 | -0.51(-1.27%) |
Oct 15, 2021 | 40.06 | 40.06 | 39.59 | 39.92 | 3,228,487 | +0.02(+0.06%) |
Oct 14, 2021 | 39.46 | 39.91 | 39.41 | 39.89 | 4,220,260 | +0.48(+1.23%) |
Oct 13, 2021 | 39.36 | 39.55 | 39.05 | 39.41 | 2,735,815 | +0.05(+0.12%) |
Oct 12, 2021 | 39.15 | 39.62 | 38.99 | 39.36 | 2,461,528 | +0.36(+0.93%) |
Oct 11, 2021 | 38.94 | 39.17 | 38.80 | 39.00 | 1,720,616 | +0.21(+0.55%) |
Oct 08, 2021 | 38.72 | 39.07 | 38.58 | 38.78 | 2,190,461 | +0.33(+0.85%) |
Oct 07, 2021 | 38.90 | 39.14 | 38.39 | 38.46 | 2,098,734 | -0.44(-1.12%) |
Oct 06, 2021 | 38.43 | 38.94 | 38.20 | 38.90 | 1,331,831 | +0.50(+1.31%) |
Oct 05, 2021 | 38.40 | 38.55 | 38.25 | 38.39 | 2,091,425 | +0.03(+0.07%) |
Oct 04, 2021 | 37.99 | 38.50 | 37.99 | 38.37 | 2,362,304 | +0.33(+0.86%) |
Oct 01, 2021 | 38.23 | 38.24 | 37.66 | 38.04 | 2,029,666 | -0.10(-0.27%) |
Sep 30, 2021 | 38.81 | 38.92 | 38.12 | 38.14 | 2,626,038 | -0.58(-1.49%) |
Sep 29, 2021 | 38.24 | 38.88 | 38.20 | 38.72 | 2,340,566 | +0.46(+1.19%) |
Sep 28, 2021 | 38.24 | 38.51 | 37.99 | 38.26 | 2,653,174 | +0.18(+0.46%) |
Sep 27, 2021 | 38.02 | 38.51 | 37.86 | 38.09 | 2,469,547 | +0.13(+0.34%) |
Sep 24, 2021 | 37.73 | 38.13 | 37.73 | 37.96 | 1,702,911 | +0.16(+0.42%) |
Sep 23, 2021 | 38.00 | 38.28 | 37.78 | 37.80 | 1,925,720 | -0.20(-0.51%) |
Sep 22, 2021 | 38.65 | 38.67 | 37.94 | 37.99 | 2,157,498 | -0.45(-1.16%) |
Sep 21, 2021 | 38.82 | 39.12 | 38.37 | 38.44 | 2,061,525 | -0.35(-0.91%) |
Sep 20, 2021 | 39.06 | 39.38 | 38.61 | 38.79 | 2,654,038 | -0.30(-0.76%) |
Sep 17, 2021 | 38.78 | 39.31 | 38.52 | 39.09 | 6,922,881 | +0.15(+0.38%) |
Sep 16, 2021 | 38.74 | 39.15 | 38.48 | 38.94 | 3,298,152 | +0.25(+0.65%) |
Sep 15, 2021 | 39.43 | 39.45 | 38.68 | 38.69 | 2,922,334 | -0.76(-1.93%) |
Sep 14, 2021 | 39.70 | 39.89 | 39.25 | 39.45 | 2,249,141 | -0.25(-0.63%) |
Sep 13, 2021 | 39.46 | 40.04 | 39.41 | 39.71 | 3,646,343 | +0.34(+0.87%) |
Sep 10, 2021 | 39.26 | 39.57 | 38.99 | 39.36 | 2,812,265 | +0.10(+0.26%) |
Sep 09, 2021 | 39.42 | 39.62 | 39.11 | 39.26 | 3,356,554 | -0.37(-0.94%) |
Sep 08, 2021 | 39.31 | 39.85 | 39.15 | 39.63 | 3,122,521 | +0.35(+0.90%) |
Sep 07, 2021 | 39.72 | 40.00 | 39.26 | 39.28 | 4,094,856 | -0.55(-1.38%) |
Sep 03, 2021 | 40.38 | 40.38 | 39.67 | 39.83 | 5,428,219 | -0.71(-1.74%) |
Sep 02, 2021 | 41.05 | 42.02 | 40.29 | 40.53 | 6,829,535 | -1.95(-4.60%) |