Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.83 | 39.39 | 38.06 | 38.09 | 2,230,942 | -1.03(-2.63%) |
Nov 29, 2021 | 39.47 | 39.60 | 38.59 | 39.12 | 1,741,432 | +0.27(+0.69%) |
Nov 26, 2021 | 38.77 | 39.23 | 38.29 | 38.85 | 907,796 | -0.94(-2.36%) |
Nov 24, 2021 | 39.18 | 39.82 | 38.82 | 39.79 | 2,364,697 | +0.34(+0.86%) |
Nov 23, 2021 | 39.16 | 39.76 | 38.69 | 39.45 | 3,898,968 | -0.07(-0.18%) |
Nov 22, 2021 | 39.52 | 39.73 | 38.66 | 39.52 | 3,337,504 | -0.12(-0.30%) |
Nov 19, 2021 | 39.89 | 40.15 | 39.41 | 39.64 | 1,916,400 | -0.40(-1.00%) |
Nov 18, 2021 | 39.20 | 40.12 | 39.97 | 40.04 | 2,810,568 | +0.90(+2.30%) |
Nov 17, 2021 | 39.09 | 39.60 | 38.78 | 39.14 | 2,758,370 | -0.04(-0.10%) |
Nov 16, 2021 | 37.05 | 39.23 | 37.01 | 39.18 | 2,499,584 | +0.20(+0.51%) |
Nov 15, 2021 | 39.75 | 39.75 | 38.61 | 38.98 | 1,595,145 | +0.11(+0.28%) |
Nov 12, 2021 | 38.75 | 38.91 | 38.20 | 38.87 | 1,460,170 | +0.52(+1.36%) |
Nov 11, 2021 | 38.96 | 39.03 | 37.77 | 38.35 | 2,056,936 | +0.45(+1.19%) |
Nov 10, 2021 | 37.43 | 38.72 | 37.90 | 3,749,941 | +0.55(+1.47%) | |
Nov 09, 2021 | 39.04 | 39.46 | 37.20 | 37.35 | 2,913,061 | +0.18(+0.48%) |
Nov 08, 2021 | 36.10 | 37.80 | 36.10 | 37.17 | 4,847,376 | +1.38(+3.86%) |
Nov 05, 2021 | 35.50 | 36.13 | 34.60 | 35.79 | 2,424,217 | +1.08(+3.11%) |
Nov 04, 2021 | 34.54 | 34.93 | 34.34 | 34.71 | 1,905,785 | +0.34(+0.99%) |
Nov 03, 2021 | 34.00 | 34.47 | 33.86 | 34.37 | 1,562,788 | +0.31(+0.91%) |
Nov 02, 2021 | 34.63 | 34.92 | 33.87 | 34.06 | 1,517,799 | -0.61(-1.76%) |
Nov 01, 2021 | 34.90 | 35.05 | 34.55 | 34.67 | 1,780,459 | -0.08(-0.23%) |
Oct 29, 2021 | 34.09 | 34.82 | 33.84 | 34.75 | 1,135,565 | +0.47(+1.37%) |
Oct 28, 2021 | 33.79 | 34.87 | 32.89 | 34.28 | 1,310,088 | +0.68(+2.02%) |
Oct 27, 2021 | 33.80 | 33.95 | 33.44 | 33.60 | 1,030,308 | -0.32(-0.94%) |
Oct 26, 2021 | 34.55 | 33.81 | 33.92 | 1,484,304 | -0.42(-1.22%) | |
Oct 25, 2021 | 33.58 | 34.45 | 33.48 | 34.34 | 1,767,751 | +0.91(+2.72%) |
Oct 22, 2021 | 33.56 | 33.86 | 33.11 | 33.43 | 1,215,378 | -0.13(-0.39%) |
Oct 21, 2021 | 33.51 | 34.11 | 33.09 | 33.56 | 1,790,734 | -0.11(-0.33%) |
Oct 20, 2021 | 33.80 | 34.47 | 33.34 | 33.67 | 2,889,495 | +0.12(+0.36%) |
Oct 19, 2021 | 32.90 | 33.61 | 32.63 | 33.55 | 1,694,096 | +0.84(+2.57%) |
Oct 18, 2021 | 32.54 | 32.78 | 31.99 | 32.71 | 1,723,647 | -0.11(-0.34%) |
Oct 15, 2021 | 32.98 | 33.22 | 32.76 | 32.82 | 2,090,829 | +0.31(+0.95%) |
Oct 14, 2021 | 32.49 | 32.85 | 32.28 | 32.51 | 1,652,978 | +0.30(+0.93%) |
Oct 13, 2021 | 31.89 | 32.34 | 31.44 | 32.21 | 1,984,941 | +0.39(+1.23%) |
Oct 12, 2021 | 31.58 | 32.12 | 31.48 | 31.82 | 1,048,402 | +0.29(+0.92%) |
Oct 11, 2021 | 31.51 | 31.99 | 31.41 | 31.53 | 1,744,239 | +0.03(+0.10%) |
Oct 08, 2021 | 32.23 | 32.31 | 31.45 | 31.50 | 946,035 | -0.70(-2.17%) |
Oct 07, 2021 | 31.85 | 32.32 | 31.10 | 32.20 | 2,525,038 | +0.60(+1.90%) |
Oct 06, 2021 | 31.45 | 31.72 | 30.87 | 31.60 | 1,672,892 | -0.24(-0.75%) |
Oct 05, 2021 | 31.76 | 32.29 | 31.64 | 31.84 | 1,316,112 | +0.15(+0.47%) |
Oct 04, 2021 | 32.17 | 32.20 | 31.24 | 31.69 | 2,464,250 | -0.48(-1.49%) |
Oct 01, 2021 | 31.93 | 32.26 | 31.52 | 32.17 | 3,302,637 | +0.45(+1.42%) |
Sep 30, 2021 | 31.51 | 32.16 | 31.44 | 31.72 | 1,481,004 | -0.23(-0.72%) |
Sep 29, 2021 | 30.78 | 31.99 | 30.55 | 31.95 | 4,866,791 | +0.86(+2.77%) |
Sep 28, 2021 | 32.30 | 32.30 | 31.02 | 31.09 | 5,204,493 | -1.33(-4.10%) |
Sep 27, 2021 | 32.23 | 32.80 | 31.97 | 32.42 | 1,763,649 | +0.16(+0.50%) |
Sep 24, 2021 | 32.10 | 32.52 | 32.02 | 32.26 | 1,768,092 | -0.07(-0.22%) |
Sep 23, 2021 | 32.33 | 32.64 | 32.31 | 32.33 | 1,862,353 | +0.19(+0.59%) |
Sep 22, 2021 | 32.38 | 32.56 | 31.82 | 32.14 | 1,658,038 | -0.04(-0.12%) |
Sep 21, 2021 | 31.51 | 32.30 | 30.84 | 32.18 | 3,323,838 | +0.90(+2.88%) |
Sep 20, 2021 | 31.09 | 31.39 | 30.62 | 31.28 | 3,005,048 | -0.28(-0.89%) |
Sep 17, 2021 | 32.09 | 32.25 | 31.34 | 31.56 | 5,616,654 | -0.34(-1.07%) |
Sep 16, 2021 | 31.43 | 32.47 | 31.34 | 31.90 | 3,951,904 | +0.45(+1.43%) |
Sep 15, 2021 | 29.33 | 31.51 | 29.27 | 31.45 | 5,709,478 | +2.29(+7.85%) |
Sep 14, 2021 | 28.70 | 29.45 | 28.54 | 29.16 | 2,231,332 | +0.45(+1.57%) |
Sep 13, 2021 | 28.75 | 29.15 | 28.52 | 28.71 | 2,638,080 | +0.25(+0.88%) |
Sep 10, 2021 | 28.53 | 28.75 | 28.14 | 28.46 | 7,474,013 | -0.20(-0.70%) |
Sep 09, 2021 | 28.72 | 28.99 | 28.27 | 28.66 | 1,052,478 | -0.10(-0.35%) |
Sep 08, 2021 | 29.19 | 29.26 | 28.68 | 28.76 | 2,160,121 | -0.44(-1.51%) |
Sep 07, 2021 | 29.21 | 29.31 | 28.93 | 29.20 | 1,440,896 | -0.12(-0.41%) |
Sep 03, 2021 | 29.46 | 29.53 | 29.14 | 29.32 | 780,076 | -0.24(-0.81%) |
Sep 02, 2021 | 29.78 | 30.00 | 29.47 | 29.56 | 1,351,298 | -0.08(-0.27%) |