Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.36 | 38.56 | 38.36 | 38.29 | 3,051,664 | +0.03(+0.07%) |
Nov 29, 2021 | 38.51 | 38.51 | 38.16 | 38.26 | 1,767,635 | +0.09(+0.24%) |
Nov 26, 2021 | 38.39 | 38.43 | 37.99 | 38.17 | 1,185,290 | -1.18(-2.99%) |
Nov 24, 2021 | 39.14 | 39.35 | 39.07 | 39.35 | 1,173,241 | +0.01(+0.02%) |
Nov 23, 2021 | 39.40 | 39.54 | 39.19 | 39.34 | 1,108,767 | +0.03(+0.07%) |
Nov 22, 2021 | 39.59 | 39.66 | 39.28 | 39.31 | 1,288,530 | -0.47(-1.18%) |
Nov 19, 2021 | 39.89 | 40.02 | 39.77 | 39.78 | 922,515 | -0.06(-0.16%) |
Nov 18, 2021 | 39.97 | 39.90 | 39.70 | 39.85 | 945,712 | -0.50(-1.23%) |
Nov 17, 2021 | 40.60 | 40.60 | 40.26 | 40.34 | 821,914 | -0.17(-0.43%) |
Nov 16, 2021 | 40.56 | 40.59 | 40.38 | 40.52 | 614,702 | -0.01(-0.02%) |
Nov 15, 2021 | 40.70 | 40.70 | 40.47 | 40.53 | 510,471 | -0.11(-0.27%) |
Nov 12, 2021 | 40.53 | 40.66 | 40.47 | 40.64 | 525,810 | +0.06(+0.16%) |
Nov 11, 2021 | 40.43 | 40.65 | 40.41 | 40.57 | 961,235 | +0.64(+1.61%) |
Nov 10, 2021 | 40.11 | 39.93 | 687,901 | -0.07(-0.18%) | ||
Nov 09, 2021 | 40.19 | 40.30 | 39.95 | 40.00 | 2,520,341 | -0.17(-0.41%) |
Nov 08, 2021 | 40.06 | 40.19 | 40.04 | 40.17 | 1,220,819 | +0.40(+0.99%) |
Nov 05, 2021 | 39.91 | 39.96 | 39.62 | 39.77 | 1,457,322 | -0.02(-0.05%) |
Nov 04, 2021 | 39.96 | 39.97 | 39.65 | 39.79 | 3,092,595 | -0.07(-0.18%) |
Nov 03, 2021 | 39.62 | 39.90 | 39.50 | 39.86 | 928,647 | +0.27(+0.67%) |
Nov 02, 2021 | 39.65 | 39.66 | 39.53 | 39.60 | 608,701 | -0.40(-1.01%) |
Nov 01, 2021 | 39.66 | 40.01 | 39.63 | 40.00 | 1,294,454 | +0.37(+0.93%) |
Oct 29, 2021 | 39.72 | 39.77 | 39.45 | 39.63 | 1,798,455 | -0.49(-1.21%) |
Oct 28, 2021 | 39.94 | 40.12 | 39.83 | 40.12 | 1,365,127 | -0.01(-0.02%) |
Oct 27, 2021 | 40.23 | 40.41 | 40.10 | 40.13 | 798,324 | -0.25(-0.61%) |
Oct 26, 2021 | 40.73 | 40.38 | 722,114 | -0.30(-0.75%) | ||
Oct 25, 2021 | 40.65 | 40.69 | 40.44 | 40.68 | 543,028 | +0.23(+0.57%) |
Oct 22, 2021 | 40.64 | 40.77 | 40.35 | 40.45 | 2,306,209 | -0.17(-0.41%) |
Oct 21, 2021 | 40.62 | 40.67 | 40.50 | 40.62 | 2,064,276 | -0.29(-0.72%) |
Oct 20, 2021 | 40.99 | 40.99 | 40.79 | 40.91 | 569,487 | +0.00(+0.00%) |
Oct 19, 2021 | 40.70 | 40.95 | 40.65 | 40.91 | 913,984 | +0.44(+1.09%) |
Oct 18, 2021 | 40.30 | 40.58 | 40.27 | 40.47 | 1,507,344 | -0.06(-0.14%) |
Oct 15, 2021 | 40.24 | 40.54 | 40.17 | 40.53 | 3,504,772 | +0.44(+1.10%) |
Oct 14, 2021 | 40.15 | 40.17 | 39.93 | 40.08 | 701,013 | +0.08(+0.21%) |
Oct 13, 2021 | 39.82 | 40.06 | 39.74 | 40.00 | 697,886 | +0.53(+1.35%) |
Oct 12, 2021 | 39.67 | 39.73 | 39.45 | 39.47 | 1,533,880 | -0.11(-0.28%) |
Oct 11, 2021 | 39.85 | 39.96 | 39.57 | 39.58 | 773,454 | -0.10(-0.25%) |
Oct 08, 2021 | 39.66 | 39.74 | 39.57 | 39.68 | 814,572 | +0.11(+0.28%) |
Oct 07, 2021 | 39.33 | 39.70 | 39.29 | 39.57 | 1,734,965 | +0.73(+1.87%) |
Oct 06, 2021 | 38.48 | 38.86 | 38.41 | 38.84 | 2,264,622 | -0.08(-0.21%) |
Oct 05, 2021 | 38.75 | 39.06 | 38.73 | 38.93 | 1,288,870 | +0.40(+1.03%) |
Oct 04, 2021 | 38.85 | 38.87 | 38.36 | 38.53 | 1,891,012 | -0.59(-1.50%) |
Oct 01, 2021 | 39.15 | 39.23 | 38.77 | 39.12 | 3,506,014 | +0.03(+0.07%) |
Sep 30, 2021 | 39.17 | 39.34 | 39.01 | 39.09 | 2,916,696 | +0.32(+0.83%) |
Sep 29, 2021 | 39.02 | 39.10 | 38.76 | 38.77 | 1,188,119 | -0.32(-0.82%) |
Sep 28, 2021 | 39.37 | 39.44 | 38.96 | 39.09 | 1,525,346 | -0.44(-1.12%) |
Sep 27, 2021 | 39.37 | 39.62 | 39.20 | 39.53 | 1,432,617 | +0.20(+0.51%) |
Sep 24, 2021 | 39.42 | 39.46 | 39.28 | 39.33 | 6,171,600 | -0.42(-1.06%) |
Sep 23, 2021 | 39.66 | 39.80 | 39.58 | 39.75 | 1,191,021 | +0.20(+0.51%) |
Sep 22, 2021 | 39.42 | 39.79 | 39.40 | 39.55 | 1,424,578 | +0.56(+1.44%) |
Sep 21, 2021 | 39.01 | 39.10 | 38.84 | 38.99 | 1,644,116 | +0.28(+0.74%) |
Sep 20, 2021 | 38.84 | 38.98 | 38.38 | 38.71 | 1,739,736 | -1.03(-2.59%) |
Sep 17, 2021 | 39.89 | 39.92 | 39.62 | 39.74 | 531,967 | -0.19(-0.48%) |
Sep 16, 2021 | 39.81 | 39.96 | 39.68 | 39.93 | 646,986 | -0.36(-0.89%) |
Sep 15, 2021 | 40.20 | 40.32 | 40.04 | 40.29 | 2,323,737 | -0.05(-0.11%) |
Sep 14, 2021 | 40.52 | 40.54 | 40.24 | 40.33 | 756,777 | -0.33(-0.81%) |
Sep 13, 2021 | 40.62 | 40.76 | 40.48 | 40.66 | 1,387,079 | +0.12(+0.29%) |
Sep 10, 2021 | 40.84 | 40.87 | 40.53 | 40.54 | 2,760,536 | +0.03(+0.07%) |
Sep 09, 2021 | 40.38 | 40.59 | 40.33 | 40.52 | 909,632 | -0.04(-0.09%) |
Sep 08, 2021 | 40.91 | 40.91 | 40.49 | 40.55 | 610,176 | -0.56(-1.36%) |
Sep 07, 2021 | 41.03 | 41.21 | 40.96 | 41.11 | 1,033,406 | +0.32(+0.79%) |
Sep 03, 2021 | 40.65 | 40.83 | 40.65 | 40.79 | 522,571 | +0.19(+0.48%) |
Sep 02, 2021 | 40.75 | 40.84 | 40.54 | 40.60 | 7,061,656 | -0.16(-0.38%) |