Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.10 | 35.82 | 32.09 | 32.72 | 3,186,725 | -2.78(-7.83%) |
Nov 29, 2021 | 36.50 | 36.91 | 34.72 | 35.50 | 1,745,244 | -0.16(-0.45%) |
Nov 26, 2021 | 36.15 | 36.98 | 34.10 | 35.66 | 2,389,321 | -2.41(-6.33%) |
Nov 24, 2021 | 36.13 | 38.65 | 36.05 | 38.07 | 1,723,955 | +1.50(+4.10%) |
Nov 23, 2021 | 37.15 | 37.84 | 35.67 | 36.57 | 2,165,477 | -0.51(-1.38%) |
Nov 22, 2021 | 39.12 | 39.86 | 36.27 | 37.08 | 2,859,529 | -1.86(-4.78%) |
Nov 19, 2021 | 40.65 | 41.26 | 38.63 | 38.94 | 2,172,332 | -2.44(-5.90%) |
Nov 18, 2021 | 42.28 | 41.68 | 41.32 | 41.38 | 2,294,590 | -1.10(-2.59%) |
Nov 17, 2021 | 42.38 | 43.78 | 41.71 | 42.48 | 1,458,126 | -0.19(-0.45%) |
Nov 16, 2021 | 43.17 | 43.31 | 42.00 | 42.67 | 1,374,313 | -0.92(-2.11%) |
Nov 15, 2021 | 44.31 | 46.64 | 42.65 | 43.59 | 2,725,259 | -0.23(-0.52%) |
Nov 12, 2021 | 43.82 | 44.80 | 43.11 | 43.82 | 1,490,916 | +0.07(+0.16%) |
Nov 11, 2021 | 43.14 | 44.41 | 42.45 | 43.75 | 1,689,532 | +1.61(+3.82%) |
Nov 10, 2021 | 44.45 | 42.14 | 4,113,378 | -3.81(-8.29%) | ||
Nov 09, 2021 | 45.43 | 46.50 | 43.52 | 45.95 | 4,043,885 | +0.38(+0.83%) |
Nov 08, 2021 | 45.96 | 48.13 | 45.32 | 45.57 | 2,915,969 | +0.02(+0.04%) |
Nov 05, 2021 | 46.00 | 47.17 | 44.71 | 45.55 | 1,696,605 | -0.06(-0.13%) |
Nov 04, 2021 | 47.25 | 47.78 | 45.51 | 45.61 | 1,831,696 | -1.43(-3.04%) |
Nov 03, 2021 | 46.44 | 48.98 | 45.83 | 47.04 | 2,101,802 | +0.79(+1.71%) |
Nov 02, 2021 | 47.90 | 48.35 | 44.67 | 46.25 | 3,146,581 | -1.36(-2.86%) |
Nov 01, 2021 | 47.18 | 49.21 | 47.50 | 47.61 | 5,227,339 | +1.65(+3.59%) |
Oct 29, 2021 | 42.51 | 46.92 | 42.35 | 45.96 | 7,888,292 | +3.89(+9.25%) |
Oct 28, 2021 | 42.50 | 44.66 | 39.13 | 42.07 | 18,956,014 | +10.45(+33.05%) |
Oct 27, 2021 | 34.79 | 34.76 | 31.28 | 31.62 | 4,551,334 | -3.08(-8.88%) |
Oct 26, 2021 | 35.53 | 34.70 | 2,222,019 | -0.94(-2.64%) | ||
Oct 25, 2021 | 34.35 | 36.19 | 34.35 | 35.64 | 2,039,140 | +1.27(+3.70%) |
Oct 22, 2021 | 34.63 | 34.79 | 33.27 | 34.37 | 1,535,774 | -0.42(-1.21%) |
Oct 21, 2021 | 35.02 | 35.79 | 34.11 | 34.79 | 1,965,814 | -0.38(-1.08%) |
Oct 20, 2021 | 34.40 | 36.34 | 33.90 | 35.17 | 2,632,323 | +1.31(+3.87%) |
Oct 19, 2021 | 33.81 | 34.10 | 32.66 | 33.86 | 1,467,886 | +0.21(+0.62%) |
Oct 18, 2021 | 34.10 | 34.68 | 33.27 | 33.65 | 2,029,456 | -0.55(-1.61%) |
Oct 15, 2021 | 34.56 | 34.73 | 33.28 | 34.20 | 2,258,846 | +0.57(+1.69%) |
Oct 14, 2021 | 32.97 | 33.67 | 32.20 | 33.63 | 2,439,167 | +1.40(+4.34%) |
Oct 13, 2021 | 31.67 | 32.91 | 31.24 | 32.23 | 3,067,927 | +1.03(+3.30%) |
Oct 12, 2021 | 30.57 | 31.30 | 30.07 | 31.20 | 2,025,585 | +0.67(+2.19%) |
Oct 11, 2021 | 30.71 | 31.78 | 29.85 | 30.53 | 2,252,480 | -0.02(-0.07%) |
Oct 08, 2021 | 29.61 | 30.93 | 28.54 | 30.55 | 3,433,181 | +0.93(+3.14%) |
Oct 07, 2021 | 29.19 | 31.74 | 29.18 | 29.62 | 3,217,371 | +1.01(+3.53%) |
Oct 06, 2021 | 28.11 | 28.92 | 27.22 | 28.61 | 1,240,102 | -0.07(-0.24%) |
Oct 05, 2021 | 27.95 | 29.27 | 27.30 | 28.68 | 1,011,250 | +1.13(+4.10%) |
Oct 04, 2021 | 28.00 | 28.42 | 27.19 | 27.55 | 1,237,806 | -0.45(-1.61%) |
Oct 01, 2021 | 28.44 | 28.67 | 27.88 | 28.00 | 1,142,535 | -0.24(-0.85%) |
Sep 30, 2021 | 27.10 | 28.35 | 26.68 | 28.24 | 1,533,874 | +1.49(+5.57%) |
Sep 29, 2021 | 27.45 | 27.45 | 26.47 | 26.75 | 1,337,307 | -0.38(-1.40%) |
Sep 28, 2021 | 28.77 | 29.15 | 26.84 | 27.13 | 1,819,440 | -2.09(-7.15%) |
Sep 27, 2021 | 28.18 | 29.38 | 28.04 | 29.22 | 962,918 | +1.05(+3.73%) |
Sep 24, 2021 | 28.83 | 29.70 | 28.13 | 28.17 | 1,050,102 | -0.94(-3.23%) |
Sep 23, 2021 | 27.96 | 29.14 | 27.56 | 29.11 | 1,908,490 | +1.63(+5.93%) |
Sep 22, 2021 | 27.01 | 28.23 | 26.70 | 27.48 | 1,218,002 | +0.86(+3.23%) |
Sep 21, 2021 | 27.13 | 27.29 | 26.44 | 26.62 | 1,406,277 | -0.25(-0.93%) |
Sep 20, 2021 | 27.30 | 27.95 | 26.34 | 26.87 | 2,086,898 | -1.81(-6.31%) |
Sep 17, 2021 | 28.14 | 29.00 | 27.97 | 28.68 | 2,818,663 | +0.63(+2.25%) |
Sep 16, 2021 | 28.53 | 29.07 | 27.93 | 28.05 | 4,206,935 | -0.64(-2.23%) |
Sep 15, 2021 | 29.20 | 29.50 | 28.40 | 28.69 | 1,422,839 | -0.06(-0.21%) |
Sep 14, 2021 | 29.32 | 30.04 | 28.20 | 28.75 | 1,695,151 | -0.61(-2.08%) |
Sep 13, 2021 | 30.31 | 30.31 | 28.41 | 29.36 | 1,391,873 | -0.68(-2.26%) |
Sep 10, 2021 | 30.66 | 31.96 | 29.85 | 30.04 | 1,306,364 | -0.46(-1.51%) |
Sep 09, 2021 | 30.48 | 31.06 | 30.26 | 30.50 | 1,292,583 | +0.06(+0.20%) |
Sep 08, 2021 | 32.16 | 32.82 | 30.16 | 30.44 | 2,557,420 | -1.72(-5.35%) |
Sep 07, 2021 | 31.30 | 33.30 | 31.29 | 32.16 | 1,773,758 | +1.12(+3.61%) |
Sep 03, 2021 | 31.30 | 31.30 | 30.19 | 31.04 | 1,066,666 | -0.26(-0.83%) |
Sep 02, 2021 | 31.12 | 32.46 | 31.00 | 31.30 | 1,505,937 | +0.18(+0.58%) |