Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.15 | 35.34 | 34.45 | 34.89 | 1,697,228 | -0.65(-1.82%) |
Nov 29, 2021 | 35.82 | 35.92 | 34.97 | 35.54 | 1,641,405 | +0.03(+0.07%) |
Nov 26, 2021 | 36.09 | 36.10 | 35.17 | 35.52 | 833,278 | -1.05(-2.88%) |
Nov 24, 2021 | 37.01 | 37.01 | 36.30 | 36.57 | 741,461 | -0.61(-1.65%) |
Nov 23, 2021 | 36.99 | 37.25 | 36.80 | 37.18 | 796,410 | +0.24(+0.65%) |
Nov 22, 2021 | 36.29 | 37.33 | 36.12 | 36.94 | 984,159 | +0.67(+1.83%) |
Nov 19, 2021 | 36.61 | 36.82 | 36.25 | 36.28 | 1,151,529 | -0.55(-1.50%) |
Nov 18, 2021 | 37.95 | 36.84 | 36.62 | 36.83 | 1,161,442 | -0.95(-2.52%) |
Nov 17, 2021 | 38.45 | 38.60 | 37.63 | 37.78 | 712,005 | -0.82(-2.13%) |
Nov 16, 2021 | 38.77 | 38.77 | 38.38 | 38.60 | 723,791 | +0.10(+0.27%) |
Nov 15, 2021 | 38.70 | 38.88 | 38.42 | 38.50 | 759,587 | +0.01(+0.02%) |
Nov 12, 2021 | 38.16 | 38.54 | 38.11 | 38.49 | 829,271 | +0.60(+1.60%) |
Nov 11, 2021 | 37.81 | 38.13 | 37.34 | 37.88 | 878,750 | +0.08(+0.21%) |
Nov 10, 2021 | 37.50 | 37.81 | 1,337,482 | +0.26(+0.69%) | ||
Nov 09, 2021 | 38.26 | 38.49 | 37.50 | 37.55 | 1,599,715 | -0.70(-1.83%) |
Nov 08, 2021 | 38.34 | 38.44 | 37.81 | 38.25 | 1,102,448 | +0.10(+0.27%) |
Nov 05, 2021 | 38.33 | 38.67 | 37.94 | 38.14 | 991,150 | +0.37(+0.98%) |
Nov 04, 2021 | 37.94 | 38.49 | 37.44 | 37.77 | 1,262,573 | +0.10(+0.25%) |
Nov 03, 2021 | 37.37 | 38.42 | 36.96 | 37.68 | 1,476,928 | +0.06(+0.16%) |
Nov 02, 2021 | 40.46 | 40.56 | 37.58 | 37.62 | 2,922,198 | -3.94(-9.48%) |
Nov 01, 2021 | 40.61 | 41.58 | 40.92 | 41.56 | 911,620 | +1.08(+2.67%) |
Oct 29, 2021 | 41.31 | 41.52 | 40.26 | 40.48 | 2,747,133 | -0.95(-2.29%) |
Oct 28, 2021 | 40.46 | 41.44 | 40.46 | 41.43 | 1,417,777 | +1.31(+3.27%) |
Oct 27, 2021 | 40.92 | 41.26 | 40.10 | 40.11 | 753,403 | -0.77(-1.88%) |
Oct 26, 2021 | 41.43 | 40.86 | 40.88 | 750,730 | -0.37(-0.90%) | |
Oct 25, 2021 | 40.94 | 41.36 | 40.73 | 41.25 | 811,018 | +0.31(+0.76%) |
Oct 22, 2021 | 41.23 | 41.79 | 40.92 | 40.94 | 720,057 | -0.13(-0.32%) |
Oct 21, 2021 | 40.74 | 41.09 | 40.40 | 41.07 | 812,449 | +0.33(+0.81%) |
Oct 20, 2021 | 39.89 | 40.94 | 39.75 | 40.74 | 782,206 | +0.86(+2.14%) |
Oct 19, 2021 | 40.16 | 40.16 | 39.73 | 39.89 | 588,407 | -0.01(-0.02%) |
Oct 18, 2021 | 39.38 | 40.08 | 39.18 | 39.90 | 609,270 | +0.40(+1.01%) |
Oct 15, 2021 | 39.84 | 40.24 | 39.47 | 39.50 | 807,351 | -0.09(-0.22%) |
Oct 14, 2021 | 38.62 | 39.67 | 38.62 | 39.59 | 868,935 | +1.16(+3.01%) |
Oct 13, 2021 | 39.15 | 39.49 | 38.37 | 38.43 | 812,772 | -0.73(-1.88%) |
Oct 12, 2021 | 39.27 | 39.40 | 38.85 | 39.16 | 601,750 | +0.05(+0.13%) |
Oct 11, 2021 | 39.27 | 39.58 | 38.97 | 39.11 | 660,478 | +0.02(+0.04%) |
Oct 08, 2021 | 39.24 | 39.56 | 39.03 | 39.09 | 398,725 | -0.28(-0.70%) |
Oct 07, 2021 | 38.99 | 39.72 | 38.99 | 39.37 | 804,858 | +0.59(+1.51%) |
Oct 06, 2021 | 38.88 | 39.11 | 38.02 | 38.78 | 726,323 | -0.48(-1.23%) |
Oct 05, 2021 | 39.84 | 40.00 | 39.06 | 39.27 | 1,004,316 | -0.52(-1.30%) |
Oct 04, 2021 | 39.16 | 40.10 | 39.14 | 39.78 | 944,696 | +0.47(+1.19%) |
Oct 01, 2021 | 38.96 | 39.66 | 38.54 | 39.32 | 970,664 | +0.58(+1.49%) |
Sep 30, 2021 | 40.61 | 40.61 | 38.73 | 38.74 | 957,288 | -1.75(-4.31%) |
Sep 29, 2021 | 40.22 | 40.78 | 39.91 | 40.48 | 720,108 | +0.48(+1.21%) |
Sep 28, 2021 | 40.58 | 40.94 | 39.95 | 40.00 | 953,578 | -0.63(-1.55%) |
Sep 27, 2021 | 40.54 | 41.35 | 40.47 | 40.63 | 977,030 | +0.38(+0.94%) |
Sep 24, 2021 | 39.74 | 40.57 | 39.57 | 40.25 | 802,363 | +0.34(+0.84%) |
Sep 23, 2021 | 39.93 | 40.47 | 39.91 | 39.91 | 499,493 | +0.27(+0.68%) |
Sep 22, 2021 | 39.65 | 40.09 | 39.62 | 39.65 | 731,209 | +0.38(+0.97%) |
Sep 21, 2021 | 39.74 | 40.02 | 39.22 | 39.27 | 634,630 | -0.17(-0.44%) |
Sep 20, 2021 | 39.07 | 39.49 | 38.71 | 39.44 | 788,307 | -0.44(-1.10%) |
Sep 17, 2021 | 39.90 | 40.21 | 39.72 | 39.88 | 2,224,836 | -0.38(-0.94%) |
Sep 16, 2021 | 40.70 | 40.97 | 40.19 | 40.26 | 564,256 | -0.49(-1.21%) |
Sep 15, 2021 | 40.04 | 40.81 | 39.91 | 40.75 | 656,248 | +0.57(+1.42%) |
Sep 14, 2021 | 40.97 | 41.15 | 40.17 | 40.18 | 841,109 | -0.73(-1.79%) |
Sep 13, 2021 | 40.45 | 41.00 | 40.35 | 40.92 | 1,146,512 | +0.94(+2.36%) |
Sep 10, 2021 | 40.51 | 40.85 | 39.97 | 39.97 | 834,001 | -0.39(-0.98%) |
Sep 09, 2021 | 39.56 | 40.66 | 39.56 | 40.37 | 947,438 | +0.73(+1.84%) |
Sep 08, 2021 | 40.14 | 40.28 | 39.56 | 39.64 | 580,081 | -0.67(-1.66%) |
Sep 07, 2021 | 40.80 | 40.80 | 40.06 | 40.31 | 768,662 | -0.51(-1.26%) |
Sep 03, 2021 | 41.66 | 41.73 | 40.80 | 40.82 | 549,196 | -0.81(-1.95%) |
Sep 02, 2021 | 41.38 | 41.64 | 41.14 | 41.64 | 516,615 | +0.31(+0.75%) |