Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.91 | 42.91 | 38.74 | 39.06 | 244,194 | -4.49(-10.32%) |
Nov 29, 2021 | 43.43 | 43.81 | 42.40 | 43.55 | 148,600 | +0.99(+2.33%) |
Nov 26, 2021 | 43.55 | 43.61 | 41.91 | 42.56 | 60,875 | -2.45(-5.44%) |
Nov 24, 2021 | 44.74 | 45.28 | 44.74 | 45.01 | 38,479 | +0.03(+0.07%) |
Nov 23, 2021 | 45.27 | 45.47 | 44.51 | 44.98 | 94,218 | -0.33(-0.74%) |
Nov 22, 2021 | 44.40 | 45.58 | 44.08 | 45.31 | 95,100 | +1.17(+2.66%) |
Nov 19, 2021 | 44.04 | 44.77 | 44.04 | 44.14 | 76,292 | -0.47(-1.06%) |
Nov 18, 2021 | 45.30 | 44.71 | 44.37 | 44.61 | 97,471 | -0.39(-0.86%) |
Nov 17, 2021 | 44.35 | 45.00 | 43.93 | 45.00 | 81,616 | +0.52(+1.17%) |
Nov 16, 2021 | 44.33 | 44.63 | 43.94 | 44.48 | 57,083 | +0.07(+0.15%) |
Nov 15, 2021 | 45.24 | 45.24 | 44.21 | 44.42 | 60,556 | -0.71(-1.57%) |
Nov 12, 2021 | 44.96 | 45.34 | 44.86 | 45.12 | 46,207 | +0.25(+0.55%) |
Nov 11, 2021 | 44.20 | 45.19 | 43.93 | 44.88 | 62,350 | +0.84(+1.91%) |
Nov 10, 2021 | 44.89 | 44.04 | 72,588 | -0.87(-1.94%) | ||
Nov 09, 2021 | 44.67 | 45.12 | 43.66 | 44.91 | 64,410 | +0.12(+0.27%) |
Nov 08, 2021 | 45.87 | 45.87 | 44.06 | 44.78 | 81,982 | -0.63(-1.40%) |
Nov 05, 2021 | 43.91 | 45.44 | 43.49 | 45.42 | 97,651 | +1.93(+4.44%) |
Nov 04, 2021 | 43.52 | 43.72 | 42.70 | 43.49 | 116,416 | +0.02(+0.04%) |
Nov 03, 2021 | 42.54 | 44.12 | 42.36 | 43.47 | 81,070 | +0.17(+0.39%) |
Nov 02, 2021 | 43.01 | 43.78 | 42.36 | 43.30 | 137,993 | +0.19(+0.44%) |
Nov 01, 2021 | 39.72 | 43.22 | 40.38 | 43.11 | 249,006 | +3.45(+8.70%) |
Oct 29, 2021 | 38.75 | 39.70 | 38.75 | 39.66 | 105,969 | +0.59(+1.50%) |
Oct 28, 2021 | 37.83 | 39.17 | 37.75 | 39.07 | 86,736 | +1.33(+3.53%) |
Oct 27, 2021 | 37.86 | 38.76 | 37.68 | 37.74 | 118,899 | -0.38(-0.99%) |
Oct 26, 2021 | 38.61 | 38.08 | 38.12 | 124,329 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.12 | 38.97 | 37.96 | 38.64 | 119,507 | +0.48(+1.26%) |
Oct 22, 2021 | 37.83 | 38.60 | 37.83 | 38.15 | 123,138 | +0.31(+0.82%) |
Oct 21, 2021 | 36.94 | 37.88 | 36.94 | 37.84 | 144,312 | +0.79(+2.13%) |
Oct 20, 2021 | 36.13 | 37.11 | 35.97 | 37.05 | 61,827 | +0.88(+2.45%) |
Oct 19, 2021 | 36.59 | 36.59 | 35.76 | 36.17 | 61,408 | +0.10(+0.29%) |
Oct 18, 2021 | 36.42 | 36.56 | 35.88 | 36.06 | 71,177 | -0.50(-1.36%) |
Oct 15, 2021 | 37.66 | 37.66 | 36.44 | 36.56 | 111,944 | -0.73(-1.97%) |
Oct 14, 2021 | 37.65 | 37.81 | 37.20 | 37.30 | 90,711 | +0.00(+0.00%) |
Oct 13, 2021 | 37.01 | 37.34 | 36.35 | 37.30 | 66,015 | +0.27(+0.74%) |
Oct 12, 2021 | 36.82 | 37.22 | 36.71 | 37.02 | 67,071 | +0.08(+0.23%) |
Oct 11, 2021 | 37.02 | 37.38 | 36.66 | 36.94 | 41,062 | +0.12(+0.33%) |
Oct 08, 2021 | 36.59 | 37.21 | 36.44 | 36.82 | 69,834 | -0.04(-0.10%) |
Oct 07, 2021 | 35.74 | 37.18 | 35.69 | 36.86 | 144,420 | +1.96(+5.61%) |
Oct 06, 2021 | 34.36 | 34.98 | 34.22 | 34.90 | 83,796 | +0.06(+0.16%) |
Oct 05, 2021 | 35.48 | 35.67 | 34.54 | 34.84 | 143,084 | -0.46(-1.31%) |
Oct 04, 2021 | 36.23 | 36.56 | 35.04 | 35.30 | 175,405 | -0.95(-2.62%) |
Oct 01, 2021 | 35.62 | 36.47 | 35.14 | 36.25 | 199,824 | +0.69(+1.93%) |
Sep 30, 2021 | 36.15 | 36.48 | 35.26 | 35.57 | 204,745 | -0.38(-1.05%) |
Sep 29, 2021 | 36.38 | 36.68 | 35.86 | 35.94 | 137,465 | -0.24(-0.65%) |
Sep 28, 2021 | 37.41 | 37.73 | 36.02 | 36.18 | 140,683 | -1.19(-3.17%) |
Sep 27, 2021 | 36.01 | 38.03 | 36.01 | 37.36 | 158,655 | +1.62(+4.53%) |
Sep 24, 2021 | 35.90 | 36.38 | 35.45 | 35.74 | 167,725 | -0.19(-0.52%) |
Sep 23, 2021 | 36.00 | 36.67 | 35.70 | 35.93 | 183,533 | +0.09(+0.26%) |
Sep 22, 2021 | 36.13 | 37.82 | 35.80 | 35.84 | 407,982 | +0.06(+0.16%) |
Sep 21, 2021 | 35.06 | 36.33 | 31.89 | 35.78 | 570,141 | -1.33(-3.58%) |
Sep 20, 2021 | 37.16 | 37.50 | 35.76 | 37.11 | 155,850 | -0.91(-2.40%) |
Sep 17, 2021 | 38.23 | 38.43 | 37.69 | 38.02 | 525,527 | -0.11(-0.30%) |
Sep 16, 2021 | 39.20 | 39.20 | 38.10 | 38.14 | 119,286 | -0.71(-1.82%) |
Sep 15, 2021 | 38.78 | 38.95 | 38.31 | 38.84 | 107,585 | +0.14(+0.36%) |
Sep 14, 2021 | 39.44 | 39.69 | 38.45 | 38.70 | 134,390 | -0.45(-1.15%) |
Sep 13, 2021 | 39.06 | 39.20 | 38.60 | 39.15 | 102,884 | +0.74(+1.94%) |
Sep 10, 2021 | 39.42 | 39.76 | 38.34 | 38.41 | 90,514 | -0.77(-1.97%) |
Sep 09, 2021 | 39.33 | 39.62 | 39.18 | 39.18 | 185,146 | -0.19(-0.48%) |
Sep 08, 2021 | 39.71 | 39.90 | 38.97 | 39.37 | 91,164 | -0.53(-1.32%) |
Sep 07, 2021 | 40.86 | 40.86 | 39.72 | 39.90 | 128,707 | -1.08(-2.64%) |
Sep 03, 2021 | 41.09 | 41.22 | 40.86 | 40.98 | 89,497 | -0.04(-0.09%) |
Sep 02, 2021 | 40.92 | 41.14 | 39.79 | 41.02 | 73,433 | +0.33(+0.81%) |