Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.40 | 41.75 | 39.99 | 40.00 | 587,115 | -1.63(-3.92%) |
Nov 29, 2021 | 42.58 | 42.80 | 41.14 | 41.63 | 661,845 | -0.99(-2.32%) |
Nov 26, 2021 | 40.22 | 43.54 | 40.18 | 42.62 | 683,731 | +1.48(+3.60%) |
Nov 24, 2021 | 41.36 | 42.32 | 41.00 | 41.14 | 346,859 | -0.99(-2.35%) |
Nov 23, 2021 | 42.07 | 42.76 | 41.68 | 42.13 | 368,023 | -0.17(-0.40%) |
Nov 22, 2021 | 42.00 | 42.98 | 41.16 | 42.30 | 377,409 | +0.40(+0.95%) |
Nov 19, 2021 | 42.20 | 42.80 | 41.60 | 41.90 | 437,306 | -0.41(-0.97%) |
Nov 18, 2021 | 42.69 | 42.37 | 41.92 | 42.31 | 568,507 | -0.42(-0.98%) |
Nov 17, 2021 | 43.29 | 43.68 | 42.39 | 42.73 | 657,496 | -0.75(-1.72%) |
Nov 16, 2021 | 43.20 | 43.52 | 42.26 | 43.48 | 435,449 | +0.08(+0.18%) |
Nov 15, 2021 | 42.65 | 43.85 | 42.54 | 43.40 | 659,375 | +0.71(+1.66%) |
Nov 12, 2021 | 42.27 | 42.93 | 42.16 | 42.69 | 613,890 | +0.45(+1.07%) |
Nov 11, 2021 | 41.80 | 42.79 | 41.52 | 42.24 | 430,615 | +0.29(+0.69%) |
Nov 10, 2021 | 42.56 | 41.95 | 620,051 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.75 | 44.11 | 42.90 | 42.90 | 637,032 | -0.86(-1.97%) |
Nov 08, 2021 | 43.93 | 44.36 | 43.41 | 43.76 | 787,837 | -0.19(-0.43%) |
Nov 05, 2021 | 45.40 | 46.41 | 43.50 | 43.95 | 1,484,316 | -1.86(-4.06%) |
Nov 04, 2021 | 45.40 | 46.20 | 44.60 | 45.81 | 937,888 | +0.56(+1.24%) |
Nov 03, 2021 | 41.49 | 45.70 | 39.49 | 45.25 | 2,529,963 | +8.25(+22.30%) |
Nov 02, 2021 | 36.74 | 37.24 | 36.24 | 37.00 | 1,175,905 | +0.47(+1.29%) |
Nov 01, 2021 | 35.97 | 37.02 | 36.12 | 36.53 | 799,681 | +0.65(+1.81%) |
Oct 29, 2021 | 35.87 | 36.58 | 35.83 | 35.88 | 674,146 | -0.16(-0.44%) |
Oct 28, 2021 | 35.35 | 36.09 | 35.28 | 36.04 | 302,024 | +1.06(+3.03%) |
Oct 27, 2021 | 35.34 | 35.57 | 34.56 | 34.98 | 421,825 | -0.49(-1.38%) |
Oct 26, 2021 | 35.90 | 35.47 | 337,942 | -0.43(-1.20%) | ||
Oct 25, 2021 | 36.03 | 36.60 | 35.82 | 35.90 | 420,834 | -0.17(-0.47%) |
Oct 22, 2021 | 35.24 | 36.38 | 34.81 | 36.07 | 688,106 | +0.82(+2.33%) |
Oct 21, 2021 | 35.25 | 35.71 | 35.06 | 35.25 | 670,728 | +0.01(+0.03%) |
Oct 20, 2021 | 33.12 | 35.39 | 33.06 | 35.24 | 861,308 | +2.04(+6.14%) |
Oct 19, 2021 | 33.42 | 33.88 | 33.08 | 33.20 | 407,408 | +0.56(+1.72%) |
Oct 18, 2021 | 32.83 | 32.84 | 32.21 | 32.64 | 433,421 | -0.29(-0.88%) |
Oct 15, 2021 | 33.33 | 34.21 | 32.77 | 32.93 | 646,969 | +0.33(+1.01%) |
Oct 14, 2021 | 32.16 | 33.03 | 32.16 | 32.60 | 770,879 | +0.75(+2.35%) |
Oct 13, 2021 | 31.92 | 32.10 | 31.17 | 31.85 | 406,534 | -0.08(-0.25%) |
Oct 12, 2021 | 32.10 | 32.38 | 31.62 | 31.93 | 516,902 | -0.08(-0.25%) |
Oct 11, 2021 | 31.54 | 32.94 | 31.38 | 32.01 | 483,397 | +0.41(+1.30%) |
Oct 08, 2021 | 32.02 | 32.43 | 31.60 | 31.60 | 533,573 | -0.17(-0.54%) |
Oct 07, 2021 | 31.69 | 32.31 | 31.46 | 31.77 | 1,246,687 | +0.36(+1.15%) |
Oct 06, 2021 | 32.00 | 32.00 | 30.97 | 31.41 | 628,255 | -0.66(-2.06%) |
Oct 05, 2021 | 32.27 | 32.51 | 31.64 | 32.07 | 635,111 | -0.19(-0.59%) |
Oct 04, 2021 | 31.83 | 32.48 | 31.66 | 32.26 | 723,957 | +0.60(+1.90%) |
Oct 01, 2021 | 32.02 | 32.28 | 30.94 | 31.66 | 798,648 | +0.37(+1.18%) |
Sep 30, 2021 | 31.20 | 31.56 | 30.01 | 31.29 | 1,565,122 | +0.16(+0.51%) |
Sep 29, 2021 | 31.00 | 31.44 | 30.81 | 31.13 | 777,646 | +0.26(+0.84%) |
Sep 28, 2021 | 31.43 | 31.84 | 30.76 | 30.87 | 861,388 | -0.61(-1.94%) |
Sep 27, 2021 | 31.34 | 31.89 | 31.11 | 31.48 | 1,878,712 | +0.06(+0.19%) |
Sep 24, 2021 | 32.94 | 32.97 | 31.31 | 31.42 | 1,096,315 | -1.80(-5.42%) |
Sep 23, 2021 | 33.65 | 34.17 | 33.18 | 33.22 | 498,265 | -0.36(-1.07%) |
Sep 22, 2021 | 33.79 | 34.47 | 33.48 | 33.58 | 1,273,089 | -0.02(-0.06%) |
Sep 21, 2021 | 33.71 | 34.24 | 33.34 | 33.60 | 856,578 | +0.10(+0.30%) |
Sep 20, 2021 | 33.57 | 33.87 | 32.81 | 33.50 | 926,910 | -0.90(-2.62%) |
Sep 17, 2021 | 35.85 | 36.31 | 34.25 | 34.40 | 1,918,220 | -1.32(-3.70%) |
Sep 16, 2021 | 35.97 | 36.25 | 34.83 | 35.72 | 1,173,956 | -0.19(-0.53%) |
Sep 15, 2021 | 36.00 | 36.00 | 34.88 | 35.91 | 1,054,747 | -0.34(-0.94%) |
Sep 14, 2021 | 35.78 | 36.62 | 35.46 | 36.25 | 1,017,941 | +0.51(+1.43%) |
Sep 13, 2021 | 35.63 | 35.82 | 34.64 | 35.74 | 487,627 | +0.26(+0.73%) |
Sep 10, 2021 | 36.04 | 36.38 | 35.18 | 35.48 | 815,391 | -0.48(-1.33%) |
Sep 09, 2021 | 36.41 | 36.69 | 35.62 | 35.96 | 778,245 | -0.79(-2.15%) |
Sep 08, 2021 | 36.83 | 37.07 | 36.25 | 36.75 | 590,558 | -0.13(-0.35%) |
Sep 07, 2021 | 38.84 | 39.20 | 36.85 | 36.88 | 795,024 | -2.04(-5.24%) |
Sep 03, 2021 | 38.94 | 39.49 | 38.56 | 38.91 | 475,565 | -0.14(-0.36%) |
Sep 02, 2021 | 38.05 | 39.23 | 38.01 | 39.05 | 462,361 | +1.13(+2.98%) |