Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.90 | 37.90 | 36.63 | 36.70 | 904,695 | -1.53(-4.00%) |
Nov 29, 2021 | 38.06 | 38.70 | 37.37 | 38.23 | 517,517 | -0.25(-0.65%) |
Nov 26, 2021 | 39.07 | 39.18 | 37.69 | 38.48 | 327,273 | -0.16(-0.41%) |
Nov 24, 2021 | 38.66 | 39.17 | 38.47 | 38.64 | 339,949 | +0.14(+0.36%) |
Nov 23, 2021 | 38.70 | 38.79 | 37.71 | 38.50 | 456,841 | +0.18(+0.47%) |
Nov 22, 2021 | 37.33 | 38.95 | 37.13 | 38.32 | 337,454 | +0.88(+2.35%) |
Nov 19, 2021 | 37.71 | 38.06 | 37.19 | 37.44 | 480,131 | -0.49(-1.29%) |
Nov 18, 2021 | 38.50 | 37.92 | 37.54 | 37.93 | 607,053 | -0.75(-1.94%) |
Nov 17, 2021 | 38.80 | 38.86 | 37.90 | 38.68 | 520,281 | -0.32(-0.82%) |
Nov 16, 2021 | 38.28 | 39.04 | 37.95 | 39.00 | 593,163 | +0.96(+2.52%) |
Nov 15, 2021 | 35.87 | 38.09 | 35.60 | 38.04 | 857,374 | +1.77(+4.88%) |
Nov 12, 2021 | 35.06 | 36.31 | 34.43 | 36.27 | 905,341 | +1.65(+4.77%) |
Nov 11, 2021 | 36.17 | 36.35 | 33.90 | 34.62 | 837,070 | -1.89(-5.18%) |
Nov 10, 2021 | 37.35 | 36.51 | 936,469 | -0.84(-2.25%) | ||
Nov 09, 2021 | 36.84 | 37.87 | 36.34 | 37.35 | 818,192 | -0.08(-0.21%) |
Nov 08, 2021 | 37.00 | 37.82 | 35.50 | 37.43 | 1,045,192 | +1.49(+4.15%) |
Nov 05, 2021 | 36.42 | 36.98 | 35.73 | 35.94 | 830,431 | -0.23(-0.64%) |
Nov 04, 2021 | 37.11 | 37.67 | 36.11 | 36.17 | 499,742 | -0.88(-2.38%) |
Nov 03, 2021 | 36.09 | 37.17 | 35.95 | 37.05 | 603,410 | +0.77(+2.12%) |
Nov 02, 2021 | 37.01 | 37.02 | 35.98 | 36.28 | 349,499 | -0.77(-2.08%) |
Nov 01, 2021 | 36.26 | 37.17 | 36.18 | 37.05 | 586,255 | +0.91(+2.52%) |
Oct 29, 2021 | 36.71 | 36.89 | 35.96 | 36.14 | 362,156 | -0.51(-1.39%) |
Oct 28, 2021 | 36.47 | 37.12 | 36.34 | 36.65 | 475,895 | +0.28(+0.77%) |
Oct 27, 2021 | 37.81 | 37.70 | 36.26 | 36.37 | 439,426 | -1.33(-3.53%) |
Oct 26, 2021 | 37.66 | 37.70 | 258,443 | -0.05(-0.13%) | ||
Oct 25, 2021 | 38.46 | 38.46 | 37.73 | 37.75 | 279,919 | -0.85(-2.20%) |
Oct 22, 2021 | 38.52 | 38.99 | 38.40 | 38.60 | 186,875 | -0.10(-0.26%) |
Oct 21, 2021 | 39.06 | 39.24 | 38.22 | 38.70 | 254,996 | -0.34(-0.87%) |
Oct 20, 2021 | 38.66 | 39.54 | 38.65 | 39.04 | 220,419 | +0.39(+1.01%) |
Oct 19, 2021 | 39.19 | 39.19 | 38.35 | 38.65 | 220,617 | -0.49(-1.25%) |
Oct 18, 2021 | 39.50 | 39.91 | 39.09 | 39.14 | 242,855 | -0.44(-1.11%) |
Oct 15, 2021 | 40.60 | 40.67 | 39.58 | 39.58 | 307,568 | -0.60(-1.49%) |
Oct 14, 2021 | 39.83 | 40.29 | 39.68 | 40.18 | 260,891 | +0.57(+1.44%) |
Oct 13, 2021 | 39.52 | 39.84 | 39.27 | 39.61 | 300,248 | -0.05(-0.13%) |
Oct 12, 2021 | 39.23 | 39.86 | 39.16 | 39.66 | 301,089 | +0.35(+0.89%) |
Oct 11, 2021 | 39.32 | 39.59 | 39.02 | 39.31 | 199,904 | -0.01(-0.03%) |
Oct 08, 2021 | 39.34 | 40.12 | 39.29 | 39.32 | 150,585 | -0.38(-0.96%) |
Oct 07, 2021 | 39.76 | 40.36 | 39.61 | 39.70 | 311,514 | -0.20(-0.50%) |
Oct 06, 2021 | 39.55 | 39.92 | 38.89 | 39.90 | 248,961 | +0.19(+0.48%) |
Oct 05, 2021 | 40.00 | 40.81 | 39.53 | 39.71 | 406,118 | -0.28(-0.70%) |
Oct 04, 2021 | 39.77 | 40.65 | 39.70 | 39.99 | 525,454 | +0.37(+0.93%) |
Oct 01, 2021 | 40.09 | 40.87 | 39.47 | 39.62 | 510,781 | -0.26(-0.65%) |
Sep 30, 2021 | 40.63 | 40.85 | 39.81 | 39.88 | 338,915 | -0.91(-2.23%) |
Sep 29, 2021 | 39.17 | 40.87 | 39.11 | 40.79 | 753,620 | +1.42(+3.61%) |
Sep 28, 2021 | 39.71 | 40.10 | 39.26 | 39.37 | 399,068 | -0.19(-0.48%) |
Sep 27, 2021 | 39.70 | 40.57 | 39.58 | 39.56 | 453,746 | +0.13(+0.33%) |
Sep 24, 2021 | 38.45 | 39.53 | 38.45 | 39.43 | 398,158 | +0.91(+2.36%) |
Sep 23, 2021 | 39.16 | 39.52 | 38.51 | 38.52 | 399,667 | -0.51(-1.31%) |
Sep 22, 2021 | 39.27 | 39.50 | 38.42 | 39.03 | 583,510 | +0.06(+0.15%) |
Sep 21, 2021 | 38.13 | 39.07 | 37.93 | 38.97 | 536,354 | +0.71(+1.86%) |
Sep 20, 2021 | 38.45 | 38.85 | 37.85 | 38.26 | 400,312 | -0.32(-0.83%) |
Sep 17, 2021 | 38.16 | 38.63 | 37.86 | 38.58 | 1,102,803 | +0.40(+1.05%) |
Sep 16, 2021 | 38.68 | 38.78 | 37.58 | 38.18 | 380,098 | -0.33(-0.86%) |
Sep 15, 2021 | 39.45 | 39.79 | 38.44 | 38.51 | 443,596 | -1.09(-2.75%) |
Sep 14, 2021 | 39.60 | 39.78 | 39.10 | 39.60 | 697,793 | +0.11(+0.28%) |
Sep 13, 2021 | 38.94 | 39.83 | 38.94 | 39.49 | 493,638 | +0.56(+1.44%) |
Sep 10, 2021 | 39.20 | 39.20 | 38.33 | 38.93 | 374,266 | -0.33(-0.84%) |
Sep 09, 2021 | 39.99 | 39.99 | 39.14 | 39.26 | 545,543 | -0.75(-1.87%) |
Sep 08, 2021 | 39.81 | 40.72 | 39.51 | 40.01 | 1,004,131 | +0.22(+0.55%) |
Sep 07, 2021 | 37.90 | 39.99 | 37.86 | 39.79 | 1,186,361 | +1.70(+4.46%) |
Sep 03, 2021 | 38.57 | 38.60 | 37.97 | 38.09 | 851,707 | -0.53(-1.37%) |
Sep 02, 2021 | 38.15 | 39.69 | 38.15 | 38.62 | 12,455,052 | +0.22(+0.57%) |