Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.68 | 42.42 | 39.92 | 40.48 | 568,284 | -0.45(-1.10%) |
Nov 29, 2021 | 43.32 | 43.60 | 40.85 | 40.93 | 639,079 | -1.52(-3.58%) |
Nov 26, 2021 | 43.00 | 43.78 | 41.26 | 42.45 | 355,530 | -1.11(-2.55%) |
Nov 24, 2021 | 42.18 | 43.73 | 40.93 | 43.56 | 357,894 | +1.55(+3.69%) |
Nov 23, 2021 | 41.15 | 42.80 | 41.10 | 42.01 | 919,136 | +0.60(+1.45%) |
Nov 22, 2021 | 40.60 | 41.73 | 39.85 | 41.41 | 614,854 | +1.13(+2.80%) |
Nov 19, 2021 | 40.29 | 41.15 | 40.16 | 40.28 | 313,048 | +0.10(+0.24%) |
Nov 18, 2021 | 40.31 | 40.33 | 39.89 | 40.18 | 364,328 | -0.07(-0.17%) |
Nov 17, 2021 | 40.62 | 41.83 | 39.95 | 40.25 | 471,154 | -0.62(-1.52%) |
Nov 16, 2021 | 40.05 | 41.55 | 39.76 | 40.87 | 485,797 | +0.62(+1.54%) |
Nov 15, 2021 | 41.39 | 41.73 | 40.01 | 40.25 | 631,805 | -0.81(-1.97%) |
Nov 12, 2021 | 43.46 | 43.46 | 40.50 | 41.06 | 501,354 | -1.72(-4.02%) |
Nov 11, 2021 | 43.21 | 43.91 | 42.74 | 42.78 | 410,567 | -0.23(-0.53%) |
Nov 10, 2021 | 44.11 | 43.01 | 554,153 | -1.30(-2.93%) | ||
Nov 09, 2021 | 44.25 | 45.68 | 43.32 | 44.31 | 628,440 | +0.09(+0.20%) |
Nov 08, 2021 | 44.87 | 45.39 | 43.84 | 44.22 | 565,698 | -0.45(-1.01%) |
Nov 05, 2021 | 46.07 | 46.51 | 44.56 | 44.67 | 594,449 | -1.36(-2.95%) |
Nov 04, 2021 | 46.24 | 46.67 | 45.76 | 46.03 | 652,170 | +0.13(+0.28%) |
Nov 03, 2021 | 46.99 | 47.02 | 45.06 | 45.90 | 524,044 | -0.94(-2.01%) |
Nov 02, 2021 | 45.54 | 46.94 | 44.50 | 46.84 | 453,365 | +1.11(+2.43%) |
Nov 01, 2021 | 42.83 | 46.00 | 43.07 | 45.73 | 560,384 | +2.66(+6.18%) |
Oct 29, 2021 | 44.49 | 44.50 | 41.90 | 43.07 | 617,707 | -1.26(-2.84%) |
Oct 28, 2021 | 43.75 | 44.48 | 43.50 | 44.33 | 386,502 | +0.83(+1.91%) |
Oct 27, 2021 | 43.84 | 44.48 | 43.39 | 43.50 | 403,864 | -0.63(-1.43%) |
Oct 26, 2021 | 43.32 | 44.13 | 329,498 | +1.07(+2.48%) | ||
Oct 25, 2021 | 43.30 | 43.82 | 42.50 | 43.06 | 389,923 | -0.07(-0.16%) |
Oct 22, 2021 | 43.11 | 43.61 | 41.77 | 43.13 | 410,665 | +0.24(+0.56%) |
Oct 21, 2021 | 41.77 | 43.08 | 40.55 | 42.89 | 340,578 | +1.35(+3.25%) |
Oct 20, 2021 | 41.88 | 43.10 | 41.22 | 41.54 | 354,041 | -0.28(-0.67%) |
Oct 19, 2021 | 41.93 | 42.68 | 40.98 | 41.82 | 635,173 | +0.13(+0.31%) |
Oct 18, 2021 | 39.40 | 42.19 | 38.45 | 41.69 | 521,598 | +2.39(+6.08%) |
Oct 15, 2021 | 39.77 | 40.00 | 39.20 | 39.30 | 468,771 | -0.08(-0.20%) |
Oct 14, 2021 | 38.32 | 40.00 | 38.25 | 39.38 | 261,897 | +1.70(+4.51%) |
Oct 13, 2021 | 37.99 | 38.02 | 36.23 | 37.68 | 286,674 | -0.15(-0.40%) |
Oct 12, 2021 | 37.37 | 38.06 | 37.24 | 37.83 | 268,732 | +0.34(+0.91%) |
Oct 11, 2021 | 38.02 | 38.12 | 36.85 | 37.49 | 220,478 | -0.44(-1.16%) |
Oct 08, 2021 | 38.62 | 38.62 | 37.21 | 37.93 | 175,992 | -0.42(-1.10%) |
Oct 07, 2021 | 37.62 | 38.86 | 37.62 | 38.35 | 361,414 | +1.04(+2.79%) |
Oct 06, 2021 | 36.99 | 37.61 | 36.65 | 37.31 | 232,616 | -0.26(-0.69%) |
Oct 05, 2021 | 39.69 | 39.88 | 36.36 | 37.57 | 719,242 | -1.89(-4.79%) |
Oct 04, 2021 | 38.33 | 39.70 | 38.05 | 39.46 | 353,467 | +1.00(+2.60%) |
Oct 01, 2021 | 37.40 | 39.03 | 36.51 | 38.46 | 334,640 | +1.18(+3.17%) |
Sep 30, 2021 | 36.03 | 37.65 | 35.68 | 37.28 | 684,295 | +1.46(+4.08%) |
Sep 29, 2021 | 36.93 | 37.71 | 35.68 | 35.82 | 344,843 | -1.14(-3.08%) |
Sep 28, 2021 | 37.76 | 37.88 | 36.83 | 36.96 | 288,393 | -0.80(-2.12%) |
Sep 27, 2021 | 36.78 | 38.24 | 36.13 | 37.76 | 317,603 | +0.97(+2.64%) |
Sep 24, 2021 | 37.52 | 37.70 | 36.23 | 36.79 | 352,149 | -1.17(-3.08%) |
Sep 23, 2021 | 38.20 | 38.36 | 37.20 | 37.96 | 432,029 | +0.79(+2.13%) |
Sep 22, 2021 | 37.33 | 37.57 | 36.24 | 37.17 | 367,610 | -0.01(-0.03%) |
Sep 21, 2021 | 35.33 | 37.45 | 35.16 | 37.18 | 479,143 | +1.88(+5.33%) |
Sep 20, 2021 | 34.11 | 35.66 | 34.01 | 35.30 | 670,077 | +0.94(+2.74%) |
Sep 17, 2021 | 34.60 | 34.88 | 33.90 | 34.36 | 908,569 | -0.14(-0.41%) |
Sep 16, 2021 | 33.32 | 34.70 | 33.15 | 34.50 | 360,566 | +1.03(+3.08%) |
Sep 15, 2021 | 32.62 | 33.93 | 32.35 | 33.47 | 536,793 | +0.70(+2.14%) |
Sep 14, 2021 | 33.53 | 33.91 | 32.64 | 32.77 | 235,152 | -0.64(-1.92%) |
Sep 13, 2021 | 33.47 | 34.29 | 32.84 | 33.41 | 344,542 | +0.17(+0.51%) |
Sep 10, 2021 | 34.34 | 34.40 | 33.15 | 33.24 | 268,005 | -0.95(-2.78%) |
Sep 09, 2021 | 33.67 | 35.02 | 33.67 | 34.19 | 324,246 | +0.26(+0.77%) |
Sep 08, 2021 | 33.74 | 34.34 | 32.95 | 33.93 | 239,632 | -0.06(-0.18%) |
Sep 07, 2021 | 34.35 | 34.82 | 33.82 | 33.99 | 258,922 | -0.61(-1.76%) |
Sep 03, 2021 | 34.58 | 35.27 | 33.89 | 34.60 | 375,418 | -0.21(-0.60%) |
Sep 02, 2021 | 34.54 | 35.06 | 33.92 | 34.81 | 356,165 | +0.57(+1.66%) |