Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.64 | 39.96 | 39.24 | 39.53 | 432,222 | -0.58(-1.44%) |
Nov 29, 2021 | 40.01 | 40.69 | 39.91 | 40.11 | 353,532 | +0.09(+0.23%) |
Nov 26, 2021 | 40.88 | 40.88 | 39.06 | 40.02 | 344,200 | -1.50(-3.60%) |
Nov 24, 2021 | 41.16 | 41.76 | 41.03 | 41.51 | 353,575 | -0.05(-0.13%) |
Nov 23, 2021 | 41.71 | 42.03 | 41.32 | 41.57 | 478,769 | -0.28(-0.66%) |
Nov 22, 2021 | 41.77 | 42.92 | 41.69 | 41.85 | 497,866 | +0.04(+0.09%) |
Nov 19, 2021 | 40.50 | 42.32 | 40.50 | 41.81 | 741,627 | +1.11(+2.72%) |
Nov 18, 2021 | 40.46 | 40.74 | 40.61 | 40.70 | 477,915 | +0.04(+0.11%) |
Nov 17, 2021 | 40.93 | 41.70 | 40.50 | 40.66 | 514,936 | -0.36(-0.87%) |
Nov 16, 2021 | 41.43 | 42.19 | 40.93 | 41.01 | 634,478 | -0.56(-1.35%) |
Nov 15, 2021 | 41.02 | 41.85 | 40.35 | 41.58 | 950,795 | +0.77(+1.88%) |
Nov 12, 2021 | 40.01 | 41.31 | 40.00 | 40.81 | 586,939 | +0.63(+1.56%) |
Nov 11, 2021 | 40.10 | 40.91 | 39.84 | 40.18 | 489,149 | +0.19(+0.47%) |
Nov 10, 2021 | 39.76 | 40.00 | 629,606 | +0.21(+0.52%) | ||
Nov 09, 2021 | 39.11 | 39.98 | 38.98 | 39.79 | 426,385 | +0.64(+1.64%) |
Nov 08, 2021 | 39.50 | 39.73 | 38.63 | 39.15 | 603,382 | -0.12(-0.30%) |
Nov 05, 2021 | 38.25 | 39.45 | 37.89 | 39.26 | 676,642 | +1.14(+3.00%) |
Nov 04, 2021 | 38.26 | 39.24 | 37.62 | 38.12 | 749,360 | +1.70(+4.66%) |
Nov 03, 2021 | 35.75 | 36.88 | 35.53 | 36.42 | 411,420 | +0.48(+1.34%) |
Nov 02, 2021 | 36.34 | 36.34 | 35.40 | 35.94 | 521,388 | -0.51(-1.40%) |
Nov 01, 2021 | 35.89 | 36.90 | 35.88 | 36.45 | 546,012 | +0.57(+1.59%) |
Oct 29, 2021 | 35.81 | 36.18 | 35.64 | 35.88 | 659,137 | -0.04(-0.10%) |
Oct 28, 2021 | 35.73 | 36.31 | 35.59 | 35.91 | 307,490 | +0.36(+1.01%) |
Oct 27, 2021 | 36.59 | 36.58 | 35.54 | 35.55 | 430,807 | -1.02(-2.79%) |
Oct 26, 2021 | 37.21 | 36.57 | 356,219 | -0.42(-1.14%) | ||
Oct 25, 2021 | 36.70 | 37.01 | 36.05 | 36.99 | 314,346 | +0.29(+0.80%) |
Oct 22, 2021 | 37.15 | 37.15 | 36.58 | 36.70 | 354,739 | -0.31(-0.85%) |
Oct 21, 2021 | 36.71 | 37.23 | 36.64 | 37.01 | 323,658 | +0.27(+0.73%) |
Oct 20, 2021 | 36.27 | 37.05 | 36.03 | 36.74 | 318,130 | +0.53(+1.46%) |
Oct 19, 2021 | 36.65 | 36.65 | 35.99 | 36.22 | 544,642 | -0.51(-1.39%) |
Oct 18, 2021 | 36.41 | 37.02 | 36.31 | 36.73 | 521,588 | +0.05(+0.15%) |
Oct 15, 2021 | 36.88 | 37.18 | 36.40 | 36.67 | 549,254 | -0.20(-0.53%) |
Oct 14, 2021 | 36.66 | 36.96 | 36.46 | 36.87 | 252,516 | +0.49(+1.35%) |
Oct 13, 2021 | 36.28 | 36.64 | 36.12 | 36.38 | 400,701 | +0.38(+1.07%) |
Oct 12, 2021 | 35.42 | 36.09 | 35.21 | 35.99 | 472,655 | +0.19(+0.52%) |
Oct 11, 2021 | 36.44 | 36.51 | 35.71 | 35.80 | 269,706 | -0.44(-1.21%) |
Oct 08, 2021 | 36.53 | 36.82 | 36.18 | 36.24 | 314,693 | -0.20(-0.54%) |
Oct 07, 2021 | 36.40 | 37.06 | 36.34 | 36.44 | 548,432 | +0.44(+1.22%) |
Oct 06, 2021 | 35.91 | 36.60 | 35.30 | 36.00 | 642,972 | -0.72(-1.97%) |
Oct 05, 2021 | 36.42 | 37.10 | 36.32 | 36.73 | 568,012 | +0.39(+1.08%) |
Oct 04, 2021 | 35.91 | 36.80 | 35.27 | 36.33 | 741,420 | -0.73(-1.98%) |
Oct 01, 2021 | 36.45 | 37.42 | 36.19 | 37.06 | 599,926 | +0.90(+2.50%) |
Sep 30, 2021 | 36.64 | 36.77 | 35.92 | 36.16 | 541,531 | -0.28(-0.76%) |
Sep 29, 2021 | 36.81 | 37.02 | 36.35 | 36.44 | 390,265 | -0.39(-1.07%) |
Sep 28, 2021 | 37.22 | 37.52 | 36.67 | 36.83 | 334,569 | -0.33(-0.89%) |
Sep 27, 2021 | 36.44 | 38.00 | 36.34 | 37.16 | 495,899 | +0.71(+1.96%) |
Sep 24, 2021 | 36.66 | 36.96 | 36.35 | 36.45 | 413,327 | -0.43(-1.16%) |
Sep 23, 2021 | 36.64 | 37.42 | 36.44 | 36.88 | 547,312 | +0.29(+0.81%) |
Sep 22, 2021 | 37.26 | 37.46 | 36.53 | 36.58 | 511,857 | -0.67(-1.80%) |
Sep 21, 2021 | 37.99 | 38.06 | 36.80 | 37.25 | 528,611 | -0.65(-1.72%) |
Sep 20, 2021 | 37.80 | 38.42 | 37.13 | 37.90 | 552,562 | -1.03(-2.64%) |
Sep 17, 2021 | 37.45 | 39.03 | 37.35 | 38.93 | 1,549,829 | +1.66(+4.46%) |
Sep 16, 2021 | 37.74 | 37.90 | 36.86 | 37.27 | 780,556 | -0.40(-1.07%) |
Sep 15, 2021 | 38.76 | 39.26 | 37.56 | 37.67 | 596,728 | -1.09(-2.81%) |
Sep 14, 2021 | 41.84 | 41.94 | 38.49 | 38.76 | 750,226 | -3.50(-8.29%) |
Sep 13, 2021 | 42.47 | 42.87 | 42.13 | 42.27 | 559,742 | -0.06(-0.15%) |
Sep 10, 2021 | 42.94 | 43.24 | 42.30 | 42.33 | 416,601 | -0.44(-1.02%) |
Sep 09, 2021 | 44.08 | 44.17 | 42.74 | 42.77 | 581,629 | -1.50(-3.39%) |
Sep 08, 2021 | 44.72 | 44.93 | 44.23 | 44.27 | 267,861 | -0.75(-1.67%) |
Sep 07, 2021 | 45.05 | 45.30 | 44.91 | 45.02 | 265,617 | -0.08(-0.18%) |
Sep 03, 2021 | 44.83 | 45.35 | 44.70 | 45.10 | 274,230 | +0.18(+0.40%) |
Sep 02, 2021 | 45.86 | 45.86 | 44.85 | 44.92 | 338,900 | -0.71(-1.57%) |