Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.09 | 39.79 | 38.92 | 39.38 | 2,095,900 | +0.12(+0.30%) |
Nov 29, 2021 | 38.85 | 39.45 | 38.67 | 39.27 | 1,946,639 | +0.71(+1.83%) |
Nov 26, 2021 | 38.88 | 39.07 | 38.10 | 38.56 | 1,267,242 | -0.81(-2.06%) |
Nov 24, 2021 | 38.77 | 39.49 | 38.69 | 39.37 | 1,525,896 | +0.58(+1.49%) |
Nov 23, 2021 | 38.65 | 39.01 | 38.45 | 38.80 | 1,298,369 | +0.17(+0.44%) |
Nov 22, 2021 | 38.73 | 38.96 | 38.37 | 38.62 | 1,112,175 | +0.08(+0.21%) |
Nov 19, 2021 | 38.51 | 38.75 | 38.33 | 38.54 | 886,938 | -0.02(-0.05%) |
Nov 18, 2021 | 38.62 | 38.66 | 38.43 | 38.56 | 1,114,537 | -0.08(-0.21%) |
Nov 17, 2021 | 38.50 | 38.67 | 38.12 | 38.64 | 1,184,334 | +0.13(+0.33%) |
Nov 16, 2021 | 38.93 | 38.93 | 37.97 | 38.52 | 1,040,865 | -0.33(-0.86%) |
Nov 15, 2021 | 38.46 | 38.86 | 38.32 | 38.85 | 956,638 | +0.36(+0.94%) |
Nov 12, 2021 | 38.72 | 38.79 | 38.35 | 38.49 | 697,713 | -0.12(-0.30%) |
Nov 11, 2021 | 38.20 | 38.61 | 37.98 | 38.61 | 1,344,055 | +0.40(+1.04%) |
Nov 10, 2021 | 38.08 | 38.21 | 988,192 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.21 | 38.36 | 38.03 | 38.17 | 1,140,301 | -0.05(-0.12%) |
Nov 08, 2021 | 38.43 | 38.47 | 37.98 | 38.21 | 1,695,388 | +0.04(+0.09%) |
Nov 05, 2021 | 38.21 | 38.28 | 37.96 | 38.17 | 2,187,075 | +0.09(+0.24%) |
Nov 04, 2021 | 38.37 | 38.43 | 37.85 | 38.08 | 4,714,626 | -1.33(-3.38%) |
Nov 03, 2021 | 39.16 | 39.68 | 39.16 | 39.42 | 739,787 | +0.41(+1.04%) |
Nov 02, 2021 | 39.22 | 39.43 | 38.90 | 39.01 | 715,875 | -0.06(-0.16%) |
Nov 01, 2021 | 39.38 | 38.97 | 38.34 | 39.08 | 1,115,222 | -0.15(-0.39%) |
Oct 29, 2021 | 39.57 | 40.04 | 38.88 | 39.23 | 1,299,989 | -1.07(-2.66%) |
Oct 28, 2021 | 39.42 | 40.45 | 39.41 | 40.30 | 601,425 | +1.06(+2.71%) |
Oct 27, 2021 | 39.80 | 39.86 | 39.19 | 39.24 | 586,645 | -0.46(-1.15%) |
Oct 26, 2021 | 39.59 | 39.96 | 39.70 | 592,053 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.48 | 39.67 | 39.23 | 39.55 | 534,425 | +0.07(+0.18%) |
Oct 22, 2021 | 39.24 | 39.54 | 39.20 | 39.48 | 698,402 | +0.30(+0.76%) |
Oct 21, 2021 | 39.44 | 39.48 | 38.99 | 39.18 | 790,551 | -0.06(-0.16%) |
Oct 20, 2021 | 38.78 | 39.26 | 38.71 | 39.25 | 715,479 | +0.53(+1.37%) |
Oct 19, 2021 | 38.93 | 39.05 | 38.57 | 38.72 | 835,893 | -0.05(-0.14%) |
Oct 18, 2021 | 38.26 | 38.95 | 38.08 | 38.77 | 689,272 | +0.36(+0.94%) |
Oct 15, 2021 | 38.92 | 39.14 | 38.37 | 38.41 | 1,022,527 | -0.17(-0.44%) |
Oct 14, 2021 | 38.21 | 38.61 | 38.00 | 38.58 | 502,379 | +0.53(+1.39%) |
Oct 13, 2021 | 37.50 | 38.06 | 37.39 | 38.05 | 737,494 | +0.50(+1.34%) |
Oct 12, 2021 | 36.80 | 37.65 | 36.68 | 37.55 | 780,194 | +0.86(+2.35%) |
Oct 11, 2021 | 36.46 | 36.80 | 36.27 | 36.68 | 628,687 | +0.21(+0.57%) |
Oct 08, 2021 | 36.68 | 36.83 | 36.39 | 36.48 | 460,304 | -0.19(-0.51%) |
Oct 07, 2021 | 36.95 | 37.11 | 36.58 | 36.67 | 801,536 | -0.17(-0.46%) |
Oct 06, 2021 | 35.99 | 36.88 | 35.88 | 36.84 | 1,079,607 | +0.72(+1.99%) |
Oct 05, 2021 | 36.17 | 36.24 | 35.78 | 36.12 | 586,151 | +0.00(+0.00%) |
Oct 04, 2021 | 35.80 | 36.19 | 35.67 | 36.12 | 738,426 | +0.32(+0.90%) |
Oct 01, 2021 | 35.51 | 36.06 | 35.14 | 35.79 | 510,990 | +0.52(+1.48%) |
Sep 30, 2021 | 36.13 | 36.21 | 35.22 | 35.27 | 981,035 | -0.65(-1.80%) |
Sep 29, 2021 | 35.81 | 36.07 | 35.66 | 35.92 | 648,161 | +0.32(+0.91%) |
Sep 28, 2021 | 35.60 | 35.80 | 35.23 | 35.60 | 1,083,194 | -0.20(-0.55%) |
Sep 27, 2021 | 35.89 | 36.45 | 35.67 | 35.79 | 1,386,868 | -0.15(-0.42%) |
Sep 24, 2021 | 36.44 | 36.54 | 35.81 | 35.95 | 1,269,928 | -0.51(-1.40%) |
Sep 23, 2021 | 37.21 | 37.33 | 36.44 | 36.46 | 1,686,813 | -0.74(-2.00%) |
Sep 22, 2021 | 37.24 | 37.50 | 36.94 | 37.20 | 1,154,325 | +0.19(+0.51%) |
Sep 21, 2021 | 37.49 | 37.56 | 36.99 | 37.01 | 743,373 | -0.22(-0.60%) |
Sep 20, 2021 | 36.90 | 37.34 | 36.68 | 37.24 | 1,155,946 | -0.23(-0.62%) |
Sep 17, 2021 | 37.33 | 37.48 | 36.79 | 37.47 | 4,058,749 | +0.35(+0.94%) |
Sep 16, 2021 | 37.20 | 37.45 | 37.01 | 37.12 | 740,256 | -0.08(-0.22%) |
Sep 15, 2021 | 37.29 | 37.57 | 37.12 | 37.20 | 798,772 | -0.07(-0.19%) |
Sep 14, 2021 | 37.58 | 37.62 | 37.05 | 37.27 | 520,959 | -0.12(-0.31%) |
Sep 13, 2021 | 37.49 | 37.69 | 37.27 | 37.39 | 575,115 | +0.10(+0.26%) |
Sep 10, 2021 | 37.76 | 37.77 | 37.28 | 37.29 | 692,309 | -0.46(-1.21%) |
Sep 09, 2021 | 38.61 | 38.70 | 37.75 | 37.75 | 553,096 | -0.87(-2.25%) |
Sep 08, 2021 | 38.35 | 39.02 | 38.26 | 38.62 | 570,819 | +0.13(+0.33%) |
Sep 07, 2021 | 38.77 | 38.82 | 38.19 | 38.49 | 572,045 | -0.28(-0.72%) |
Sep 03, 2021 | 38.51 | 38.82 | 38.10 | 38.77 | 525,906 | +0.14(+0.37%) |
Sep 02, 2021 | 38.26 | 38.68 | 37.82 | 38.62 | 727,772 | +0.42(+1.10%) |