Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.57 | 39.26 | 38.40 | 38.86 | 2,124,205 | +0.12(+0.30%) |
Nov 29, 2021 | 38.33 | 38.92 | 38.16 | 38.74 | 1,972,928 | +0.70(+1.83%) |
Nov 26, 2021 | 38.36 | 38.55 | 37.59 | 38.05 | 1,284,362 | -0.80(-2.06%) |
Nov 24, 2021 | 38.25 | 38.97 | 38.17 | 38.85 | 1,546,510 | +0.57(+1.49%) |
Nov 23, 2021 | 38.14 | 38.49 | 37.94 | 38.28 | 1,315,909 | +0.17(+0.44%) |
Nov 22, 2021 | 38.22 | 38.44 | 37.86 | 38.11 | 1,127,200 | +0.08(+0.21%) |
Nov 19, 2021 | 37.99 | 38.23 | 37.82 | 38.03 | 898,920 | -0.02(-0.05%) |
Nov 18, 2021 | 38.10 | 38.15 | 37.91 | 38.05 | 1,129,594 | -0.08(-0.21%) |
Nov 17, 2021 | 37.99 | 38.16 | 37.61 | 38.13 | 1,200,334 | +0.12(+0.33%) |
Nov 16, 2021 | 38.41 | 38.41 | 37.46 | 38.00 | 1,054,927 | -0.33(-0.86%) |
Nov 15, 2021 | 37.95 | 38.34 | 37.81 | 38.33 | 969,562 | +0.36(+0.94%) |
Nov 12, 2021 | 38.21 | 38.27 | 37.83 | 37.98 | 707,139 | -0.12(-0.30%) |
Nov 11, 2021 | 37.69 | 38.09 | 37.47 | 38.09 | 1,362,213 | +0.39(+1.04%) |
Nov 10, 2021 | 37.58 | 37.70 | 1,001,542 | +0.04(+0.12%) | ||
Nov 09, 2021 | 37.70 | 37.85 | 37.52 | 37.66 | 1,155,706 | -0.04(-0.12%) |
Nov 08, 2021 | 37.91 | 37.96 | 37.47 | 37.70 | 1,718,292 | +0.04(+0.09%) |
Nov 05, 2021 | 37.70 | 37.77 | 37.45 | 37.67 | 2,216,621 | +0.09(+0.24%) |
Nov 04, 2021 | 37.86 | 37.91 | 37.34 | 37.58 | 4,778,318 | -1.32(-3.38%) |
Nov 03, 2021 | 38.63 | 39.15 | 38.63 | 38.89 | 749,781 | +0.40(+1.04%) |
Nov 02, 2021 | 38.70 | 38.90 | 38.38 | 38.49 | 725,546 | -0.06(-0.16%) |
Nov 01, 2021 | 38.86 | 38.45 | 37.83 | 38.55 | 1,130,288 | -0.15(-0.39%) |
Oct 29, 2021 | 39.04 | 39.51 | 38.36 | 38.71 | 1,317,551 | -1.06(-2.66%) |
Oct 28, 2021 | 38.89 | 39.91 | 38.88 | 39.76 | 609,550 | +1.05(+2.71%) |
Oct 27, 2021 | 39.27 | 39.33 | 38.67 | 38.71 | 594,573 | -0.45(-1.15%) |
Oct 26, 2021 | 39.06 | 39.43 | 39.17 | 600,054 | +0.14(+0.36%) | |
Oct 25, 2021 | 38.95 | 39.14 | 38.70 | 39.02 | 541,646 | +0.07(+0.18%) |
Oct 22, 2021 | 38.71 | 39.02 | 38.68 | 38.95 | 707,840 | +0.29(+0.76%) |
Oct 21, 2021 | 38.92 | 38.96 | 38.47 | 38.66 | 801,234 | -0.06(-0.16%) |
Oct 20, 2021 | 38.26 | 38.74 | 38.19 | 38.72 | 725,148 | +0.52(+1.37%) |
Oct 19, 2021 | 38.41 | 38.53 | 38.06 | 38.20 | 847,188 | -0.05(-0.14%) |
Oct 18, 2021 | 37.75 | 38.43 | 37.57 | 38.25 | 698,587 | +0.35(+0.94%) |
Oct 15, 2021 | 38.40 | 38.62 | 37.85 | 37.90 | 1,036,344 | -0.17(-0.44%) |
Oct 14, 2021 | 37.70 | 38.09 | 37.50 | 38.07 | 509,168 | +0.52(+1.39%) |
Oct 13, 2021 | 37.00 | 37.55 | 36.90 | 37.54 | 747,460 | +0.50(+1.34%) |
Oct 12, 2021 | 36.31 | 37.14 | 36.20 | 37.05 | 790,737 | +0.85(+2.35%) |
Oct 11, 2021 | 35.97 | 36.31 | 35.79 | 36.20 | 637,183 | +0.20(+0.57%) |
Oct 08, 2021 | 36.20 | 36.34 | 35.90 | 35.99 | 466,525 | -0.19(-0.51%) |
Oct 07, 2021 | 36.45 | 36.61 | 36.09 | 36.18 | 812,367 | -0.17(-0.46%) |
Oct 06, 2021 | 35.51 | 36.39 | 35.40 | 36.35 | 1,094,197 | +0.71(+1.99%) |
Oct 05, 2021 | 35.69 | 35.75 | 35.30 | 35.64 | 594,072 | +0.00(+0.00%) |
Oct 04, 2021 | 35.33 | 35.71 | 35.19 | 35.64 | 748,405 | +0.32(+0.90%) |
Oct 01, 2021 | 35.03 | 35.57 | 34.67 | 35.32 | 517,896 | +0.51(+1.48%) |
Sep 30, 2021 | 35.65 | 35.73 | 34.75 | 34.80 | 994,292 | -0.64(-1.80%) |
Sep 29, 2021 | 35.34 | 35.59 | 35.18 | 35.44 | 656,920 | +0.32(+0.91%) |
Sep 28, 2021 | 35.12 | 35.32 | 34.76 | 35.12 | 1,097,837 | -0.19(-0.55%) |
Sep 27, 2021 | 35.41 | 35.96 | 35.19 | 35.32 | 1,405,615 | -0.15(-0.42%) |
Sep 24, 2021 | 35.95 | 36.05 | 35.33 | 35.47 | 1,287,094 | -0.50(-1.40%) |
Sep 23, 2021 | 36.71 | 36.84 | 35.95 | 35.97 | 1,709,615 | -0.73(-2.00%) |
Sep 22, 2021 | 36.75 | 37.00 | 36.45 | 36.70 | 1,169,929 | +0.19(+0.51%) |
Sep 21, 2021 | 36.99 | 37.06 | 36.49 | 36.52 | 753,422 | -0.22(-0.60%) |
Sep 20, 2021 | 36.40 | 36.85 | 36.19 | 36.74 | 1,171,571 | -0.23(-0.62%) |
Sep 17, 2021 | 36.84 | 36.98 | 36.30 | 36.97 | 4,113,613 | +0.34(+0.94%) |
Sep 16, 2021 | 36.70 | 36.95 | 36.52 | 36.62 | 750,262 | -0.08(-0.22%) |
Sep 15, 2021 | 36.79 | 37.07 | 36.62 | 36.70 | 809,569 | -0.07(-0.19%) |
Sep 14, 2021 | 37.08 | 37.12 | 36.55 | 36.77 | 528,001 | -0.11(-0.31%) |
Sep 13, 2021 | 36.99 | 37.19 | 36.77 | 36.89 | 582,889 | +0.10(+0.26%) |
Sep 10, 2021 | 37.26 | 37.27 | 36.78 | 36.79 | 701,667 | -0.45(-1.21%) |
Sep 09, 2021 | 38.09 | 38.18 | 37.24 | 37.24 | 560,572 | -0.86(-2.25%) |
Sep 08, 2021 | 37.84 | 38.50 | 37.75 | 38.10 | 578,535 | +0.12(+0.33%) |
Sep 07, 2021 | 38.25 | 38.30 | 37.69 | 37.98 | 579,778 | -0.27(-0.72%) |
Sep 03, 2021 | 37.99 | 38.30 | 37.60 | 38.25 | 533,015 | +0.14(+0.37%) |
Sep 02, 2021 | 37.75 | 38.16 | 37.31 | 38.11 | 737,609 | +0.42(+1.10%) |