Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.53 | 37.55 | 36.54 | 36.70 | 393,129 | -1.01(-2.68%) |
Nov 29, 2021 | 38.61 | 38.65 | 37.68 | 37.71 | 267,320 | -0.74(-1.92%) |
Nov 26, 2021 | 38.93 | 38.93 | 38.44 | 38.45 | 241,379 | -0.75(-1.91%) |
Nov 25, 2021 | 39.00 | 39.40 | 38.88 | 39.20 | 247,962 | +0.09(+0.23%) |
Nov 24, 2021 | 39.26 | 39.50 | 38.43 | 39.11 | 409,319 | -0.33(-0.84%) |
Nov 23, 2021 | 41.01 | 41.09 | 39.15 | 39.44 | 1,218,132 | -1.89(-4.57%) |
Nov 22, 2021 | 41.11 | 41.49 | 41.05 | 41.33 | 91,873 | +0.18(+0.44%) |
Nov 19, 2021 | 41.50 | 41.50 | 41.04 | 41.15 | 114,942 | -0.60(-1.44%) |
Nov 18, 2021 | 42.10 | 42.15 | 41.72 | 41.75 | 140,011 | -0.33(-0.78%) |
Nov 17, 2021 | 42.41 | 42.60 | 42.02 | 42.08 | 139,368 | -0.42(-0.99%) |
Nov 16, 2021 | 42.67 | 42.84 | 42.45 | 42.50 | 86,657 | -0.17(-0.40%) |
Nov 15, 2021 | 42.67 | 42.74 | 42.44 | 42.67 | 85,482 | +0.06(+0.14%) |
Nov 12, 2021 | 42.50 | 42.65 | 42.34 | 42.61 | 93,412 | +0.10(+0.24%) |
Nov 11, 2021 | 42.38 | 42.65 | 42.25 | 42.51 | 108,575 | +0.07(+0.16%) |
Nov 10, 2021 | 42.44 | 42.44 | 58,543 | +0.02(+0.05%) | ||
Nov 09, 2021 | 42.66 | 42.66 | 42.26 | 42.42 | 120,623 | -0.35(-0.82%) |
Nov 08, 2021 | 42.45 | 42.80 | 42.36 | 42.77 | 204,341 | +0.52(+1.23%) |
Nov 05, 2021 | 42.47 | 42.74 | 42.20 | 42.25 | 139,155 | -0.16(-0.38%) |
Nov 04, 2021 | 43.26 | 43.35 | 42.26 | 42.41 | 191,800 | -0.73(-1.69%) |
Nov 03, 2021 | 42.50 | 43.27 | 42.47 | 43.14 | 227,318 | +0.72(+1.70%) |
Nov 02, 2021 | 42.50 | 42.65 | 42.25 | 42.42 | 123,116 | -0.04(-0.09%) |
Nov 01, 2021 | 42.01 | 42.50 | 42.08 | 42.46 | 195,431 | +0.79(+1.90%) |
Oct 29, 2021 | 42.03 | 42.41 | 41.66 | 41.67 | 182,369 | -0.28(-0.67%) |
Oct 28, 2021 | 41.31 | 42.00 | 41.31 | 41.95 | 187,543 | +0.45(+1.08%) |
Oct 27, 2021 | 41.96 | 42.01 | 41.22 | 41.50 | 166,908 | -0.47(-1.12%) |
Oct 26, 2021 | 41.00 | 42.00 | 41.97 | 228,408 | +0.98(+2.39%) | |
Oct 25, 2021 | 40.89 | 41.07 | 40.60 | 40.99 | 221,554 | +0.17(+0.42%) |
Oct 22, 2021 | 40.85 | 41.07 | 40.76 | 40.82 | 116,717 | -0.11(-0.27%) |
Oct 21, 2021 | 40.60 | 41.22 | 40.51 | 40.93 | 269,623 | +0.34(+0.84%) |
Oct 20, 2021 | 40.70 | 40.70 | 40.59 | 40.59 | 211,758 | -0.23(-0.56%) |
Oct 19, 2021 | 40.88 | 40.96 | 40.72 | 40.82 | 118,462 | +0.04(+0.10%) |
Oct 18, 2021 | 40.87 | 41.12 | 40.68 | 40.78 | 110,037 | -0.05(-0.12%) |
Oct 15, 2021 | 40.65 | 40.93 | 40.55 | 40.83 | 107,903 | +0.30(+0.74%) |
Oct 14, 2021 | 40.42 | 40.62 | 40.35 | 40.53 | 77,390 | +0.34(+0.85%) |
Oct 13, 2021 | 40.70 | 40.73 | 40.11 | 40.19 | 131,650 | -0.56(-1.37%) |
Oct 12, 2021 | 40.90 | 41.00 | 40.61 | 40.75 | 90,145 | -0.25(-0.61%) |
Oct 08, 2021 | 41.00 | 41.00 | 41.00 | 0 | +0.52(+1.28%) | |
Oct 07, 2021 | 40.49 | 40.64 | 40.44 | 40.48 | 65,607 | +0.14(+0.35%) |
Oct 06, 2021 | 40.43 | 40.50 | 39.94 | 40.34 | 114,932 | -0.23(-0.57%) |
Oct 05, 2021 | 40.21 | 40.64 | 39.94 | 40.57 | 201,556 | +0.48(+1.20%) |
Oct 04, 2021 | 40.36 | 40.58 | 39.86 | 40.09 | 157,471 | -0.29(-0.72%) |
Oct 01, 2021 | 40.23 | 40.58 | 39.94 | 40.38 | 160,706 | +0.18(+0.45%) |
Sep 30, 2021 | 40.82 | 40.82 | 40.06 | 40.20 | 237,297 | -0.69(-1.69%) |
Sep 29, 2021 | 41.22 | 41.27 | 40.85 | 40.89 | 177,976 | -0.52(-1.26%) |
Sep 28, 2021 | 41.72 | 41.74 | 41.20 | 41.41 | 172,270 | -0.23(-0.55%) |
Sep 27, 2021 | 40.90 | 41.85 | 40.83 | 41.64 | 282,996 | +0.80(+1.96%) |
Sep 24, 2021 | 40.61 | 41.09 | 40.61 | 40.84 | 126,108 | +0.09(+0.22%) |
Sep 23, 2021 | 40.58 | 40.99 | 40.52 | 40.75 | 96,030 | +0.38(+0.94%) |
Sep 22, 2021 | 40.31 | 40.68 | 40.29 | 40.37 | 99,672 | +0.15(+0.37%) |
Sep 21, 2021 | 40.70 | 40.72 | 40.10 | 40.22 | 123,469 | -0.12(-0.30%) |
Sep 20, 2021 | 40.66 | 40.80 | 39.95 | 40.34 | 264,414 | -0.69(-1.68%) |
Sep 17, 2021 | 41.83 | 41.91 | 41.03 | 41.03 | 514,475 | -0.95(-2.26%) |
Sep 16, 2021 | 41.83 | 42.15 | 41.79 | 41.98 | 128,753 | +0.17(+0.41%) |
Sep 15, 2021 | 41.57 | 41.89 | 41.41 | 41.81 | 156,983 | +0.37(+0.89%) |
Sep 14, 2021 | 41.71 | 41.88 | 41.29 | 41.44 | 135,556 | -0.17(-0.41%) |
Sep 13, 2021 | 40.74 | 41.64 | 40.60 | 41.61 | 198,418 | +1.09(+2.69%) |
Sep 10, 2021 | 40.80 | 40.95 | 40.44 | 40.52 | 169,001 | -0.28(-0.69%) |
Sep 09, 2021 | 41.06 | 41.17 | 40.59 | 40.80 | 311,601 | -0.38(-0.92%) |
Sep 08, 2021 | 41.90 | 41.96 | 41.05 | 41.18 | 331,378 | -0.53(-1.27%) |
Sep 07, 2021 | 42.00 | 42.24 | 41.64 | 41.71 | 253,848 | -0.31(-0.74%) |
Sep 03, 2021 | 42.02 | 42.02 | 42.02 | 0 | -0.05(-0.12%) | |
Sep 02, 2021 | 43.01 | 43.17 | 42.03 | 42.07 | 220,854 | -1.08(-2.50%) |