Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.24 | 40.44 | 38.12 | 38.47 | 1,122,309 | -1.13(-2.86%) |
Nov 29, 2021 | 38.95 | 40.03 | 37.98 | 39.60 | 970,720 | +0.98(+2.53%) |
Nov 26, 2021 | 38.79 | 39.83 | 38.16 | 38.63 | 361,779 | -1.21(-3.05%) |
Nov 24, 2021 | 39.56 | 40.11 | 38.73 | 39.84 | 535,493 | -0.03(-0.07%) |
Nov 23, 2021 | 41.08 | 41.90 | 39.38 | 39.87 | 1,020,904 | -1.37(-3.33%) |
Nov 22, 2021 | 43.23 | 43.77 | 41.03 | 41.24 | 993,913 | -2.31(-5.30%) |
Nov 19, 2021 | 43.31 | 43.77 | 42.98 | 43.55 | 540,995 | -0.01(-0.02%) |
Nov 18, 2021 | 45.30 | 43.55 | 43.14 | 43.55 | 846,285 | -1.74(-3.85%) |
Nov 17, 2021 | 45.35 | 46.32 | 44.80 | 45.30 | 974,571 | -0.37(-0.81%) |
Nov 16, 2021 | 45.31 | 47.11 | 44.04 | 45.67 | 3,070,396 | -5.28(-10.37%) |
Nov 15, 2021 | 50.47 | 51.13 | 49.51 | 50.95 | 567,930 | +1.04(+2.08%) |
Nov 12, 2021 | 49.04 | 50.43 | 48.42 | 49.91 | 400,573 | +0.98(+2.01%) |
Nov 11, 2021 | 47.45 | 49.14 | 47.33 | 48.93 | 512,125 | +2.12(+4.53%) |
Nov 10, 2021 | 45.95 | 46.81 | 645,951 | +0.54(+1.16%) | ||
Nov 09, 2021 | 44.78 | 46.38 | 44.78 | 46.27 | 417,667 | +1.57(+3.52%) |
Nov 08, 2021 | 44.45 | 44.84 | 43.71 | 44.69 | 247,861 | +0.47(+1.07%) |
Nov 05, 2021 | 44.10 | 44.79 | 42.83 | 44.22 | 314,979 | +0.37(+0.85%) |
Nov 04, 2021 | 43.75 | 44.21 | 43.27 | 43.85 | 233,457 | +0.12(+0.28%) |
Nov 03, 2021 | 44.44 | 44.61 | 42.84 | 43.73 | 377,773 | -0.61(-1.38%) |
Nov 02, 2021 | 43.69 | 44.75 | 42.63 | 44.34 | 334,944 | +0.65(+1.48%) |
Nov 01, 2021 | 43.89 | 44.17 | 43.13 | 43.69 | 485,286 | +0.17(+0.38%) |
Oct 29, 2021 | 44.40 | 44.40 | 43.09 | 43.53 | 554,626 | -0.86(-1.94%) |
Oct 28, 2021 | 42.39 | 44.43 | 41.74 | 44.39 | 589,502 | +2.10(+4.97%) |
Oct 27, 2021 | 42.59 | 42.99 | 41.64 | 42.29 | 427,617 | -0.37(-0.87%) |
Oct 26, 2021 | 41.91 | 43.03 | 42.66 | 501,123 | +0.89(+2.13%) | |
Oct 25, 2021 | 41.70 | 42.16 | 39.90 | 41.77 | 629,604 | +0.41(+0.99%) |
Oct 22, 2021 | 39.96 | 41.49 | 39.61 | 41.36 | 496,634 | +1.30(+3.24%) |
Oct 21, 2021 | 40.25 | 40.29 | 39.65 | 40.06 | 195,455 | -0.04(-0.09%) |
Oct 20, 2021 | 40.30 | 40.60 | 39.79 | 40.10 | 308,864 | -0.06(-0.14%) |
Oct 19, 2021 | 40.13 | 40.29 | 39.50 | 40.15 | 177,226 | +0.34(+0.86%) |
Oct 18, 2021 | 39.62 | 40.69 | 39.39 | 39.81 | 237,490 | -0.07(-0.19%) |
Oct 15, 2021 | 40.54 | 40.76 | 39.60 | 39.89 | 405,622 | +0.02(+0.05%) |
Oct 14, 2021 | 38.83 | 39.92 | 38.40 | 39.87 | 426,240 | +1.41(+3.66%) |
Oct 13, 2021 | 38.30 | 38.58 | 37.37 | 38.46 | 188,258 | +0.19(+0.51%) |
Oct 12, 2021 | 38.61 | 38.95 | 38.00 | 38.26 | 273,292 | -0.16(-0.41%) |
Oct 11, 2021 | 38.06 | 38.55 | 37.13 | 38.42 | 584,581 | +0.36(+0.95%) |
Oct 08, 2021 | 38.31 | 38.35 | 37.10 | 38.06 | 227,735 | -0.30(-0.77%) |
Oct 07, 2021 | 38.83 | 38.99 | 37.29 | 38.36 | 658,073 | -0.03(-0.07%) |
Oct 06, 2021 | 37.89 | 38.79 | 37.10 | 38.38 | 416,516 | +0.16(+0.41%) |
Oct 05, 2021 | 40.09 | 38.45 | 37.61 | 38.23 | 414,263 | -0.22(-0.58%) |
Oct 04, 2021 | 38.90 | 39.67 | 38.15 | 38.45 | 287,981 | -0.46(-1.19%) |
Oct 01, 2021 | 39.86 | 39.86 | 36.77 | 38.91 | 703,739 | -0.59(-1.50%) |
Sep 30, 2021 | 40.30 | 40.87 | 39.49 | 39.51 | 251,186 | -0.75(-1.86%) |
Sep 29, 2021 | 40.30 | 40.84 | 39.82 | 40.26 | 134,127 | +0.35(+0.88%) |
Sep 28, 2021 | 41.19 | 41.19 | 39.46 | 39.90 | 201,261 | -1.46(-3.54%) |
Sep 27, 2021 | 41.56 | 41.80 | 41.12 | 41.37 | 126,808 | -0.31(-0.76%) |
Sep 24, 2021 | 41.49 | 41.78 | 41.04 | 41.68 | 132,592 | -0.21(-0.51%) |
Sep 23, 2021 | 41.77 | 42.21 | 41.15 | 41.90 | 358,124 | +0.43(+1.03%) |
Sep 22, 2021 | 41.36 | 44.42 | 40.46 | 41.47 | 243,992 | +0.29(+0.70%) |
Sep 21, 2021 | 41.22 | 43.33 | 40.84 | 41.18 | 267,870 | +0.39(+0.95%) |
Sep 20, 2021 | 39.94 | 41.40 | 39.80 | 40.79 | 315,799 | -0.83(-2.00%) |
Sep 17, 2021 | 42.93 | 43.26 | 41.34 | 41.63 | 1,329,294 | -0.92(-2.16%) |
Sep 16, 2021 | 43.16 | 43.51 | 42.52 | 42.54 | 220,723 | -0.49(-1.14%) |
Sep 15, 2021 | 42.65 | 43.53 | 42.65 | 43.04 | 222,431 | +0.40(+0.93%) |
Sep 14, 2021 | 43.09 | 43.54 | 42.33 | 42.64 | 237,539 | -0.24(-0.56%) |
Sep 13, 2021 | 42.95 | 43.47 | 42.14 | 42.88 | 346,751 | +0.10(+0.24%) |
Sep 10, 2021 | 43.30 | 44.34 | 42.72 | 42.78 | 427,321 | -0.32(-0.75%) |
Sep 09, 2021 | 43.04 | 44.37 | 43.04 | 43.10 | 173,648 | +0.04(+0.09%) |
Sep 08, 2021 | 44.41 | 44.99 | 42.66 | 43.06 | 320,928 | -1.45(-3.25%) |
Sep 07, 2021 | 45.04 | 46.07 | 44.45 | 44.51 | 261,371 | -0.41(-0.91%) |
Sep 03, 2021 | 45.19 | 45.73 | 44.56 | 44.92 | 144,380 | -0.31(-0.68%) |
Sep 02, 2021 | 44.54 | 45.89 | 44.11 | 45.22 | 265,645 | +0.99(+2.24%) |