Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.22 | 38.49 | 37.84 | 37.90 | 1,193,195 | -0.55(-1.44%) |
Nov 29, 2021 | 38.70 | 38.86 | 38.18 | 38.45 | 779,026 | +0.19(+0.50%) |
Nov 26, 2021 | 38.46 | 38.55 | 37.92 | 38.26 | 723,823 | -1.01(-2.57%) |
Nov 24, 2021 | 39.15 | 39.42 | 39.01 | 39.27 | 532,500 | +0.08(+0.21%) |
Nov 23, 2021 | 39.13 | 39.45 | 38.86 | 39.18 | 803,941 | +0.04(+0.11%) |
Nov 22, 2021 | 39.68 | 39.68 | 38.82 | 39.14 | 975,500 | +0.16(+0.41%) |
Nov 19, 2021 | 39.58 | 39.69 | 38.36 | 38.98 | 1,145,112 | -0.64(-1.61%) |
Nov 18, 2021 | 39.96 | 39.65 | 39.46 | 39.62 | 985,945 | +0.31(+0.79%) |
Nov 17, 2021 | 39.98 | 39.98 | 39.09 | 39.31 | 1,516,275 | -0.73(-1.83%) |
Nov 16, 2021 | 40.50 | 40.63 | 39.88 | 40.04 | 1,097,208 | -0.42(-1.04%) |
Nov 15, 2021 | 40.41 | 40.66 | 40.21 | 40.46 | 1,492,170 | +0.24(+0.61%) |
Nov 12, 2021 | 40.78 | 40.85 | 40.07 | 40.22 | 869,252 | -0.46(-1.14%) |
Nov 11, 2021 | 40.70 | 40.79 | 40.36 | 40.68 | 640,448 | +0.10(+0.25%) |
Nov 10, 2021 | 40.75 | 40.40 | 40.58 | 777,764 | -0.23(-0.56%) | |
Nov 09, 2021 | 40.75 | 40.81 | 40.43 | 40.80 | 407,693 | +0.01(+0.02%) |
Nov 08, 2021 | 41.12 | 41.12 | 40.56 | 40.80 | 527,816 | -0.17(-0.41%) |
Nov 05, 2021 | 40.75 | 41.34 | 40.33 | 40.96 | 894,104 | +0.55(+1.37%) |
Nov 04, 2021 | 41.58 | 41.75 | 40.11 | 40.41 | 927,815 | -1.09(-2.63%) |
Nov 03, 2021 | 41.64 | 41.85 | 41.17 | 41.50 | 1,062,021 | -0.06(-0.14%) |
Nov 02, 2021 | 42.08 | 42.20 | 41.46 | 41.56 | 952,892 | -0.45(-1.06%) |
Nov 01, 2021 | 40.96 | 42.20 | 40.80 | 42.01 | 1,088,103 | +1.28(+3.13%) |
Oct 29, 2021 | 41.33 | 41.62 | 40.45 | 40.73 | 1,955,654 | -1.29(-3.08%) |
Oct 28, 2021 | 41.27 | 42.15 | 41.11 | 42.02 | 825,116 | +0.76(+1.85%) |
Oct 27, 2021 | 41.72 | 41.73 | 41.22 | 41.26 | 802,655 | -0.34(-0.81%) |
Oct 26, 2021 | 41.48 | 41.59 | 635,699 | +0.25(+0.61%) | ||
Oct 25, 2021 | 41.54 | 41.62 | 41.25 | 41.34 | 661,008 | -0.01(-0.02%) |
Oct 22, 2021 | 41.56 | 41.77 | 41.22 | 41.35 | 561,064 | -0.08(-0.18%) |
Oct 21, 2021 | 41.40 | 41.48 | 41.08 | 41.43 | 598,138 | +0.02(+0.04%) |
Oct 20, 2021 | 41.17 | 41.59 | 41.17 | 41.41 | 481,448 | +0.34(+0.82%) |
Oct 19, 2021 | 41.12 | 41.53 | 41.06 | 41.07 | 610,031 | +0.10(+0.25%) |
Oct 18, 2021 | 41.16 | 41.40 | 40.84 | 40.97 | 1,044,099 | -0.46(-1.12%) |
Oct 15, 2021 | 41.25 | 42.03 | 41.13 | 41.43 | 980,394 | +0.35(+0.86%) |
Oct 14, 2021 | 41.15 | 41.28 | 40.90 | 41.08 | 633,965 | +0.32(+0.78%) |
Oct 13, 2021 | 40.50 | 40.86 | 40.30 | 40.76 | 678,249 | +0.34(+0.85%) |
Oct 12, 2021 | 40.07 | 40.72 | 39.99 | 40.42 | 898,597 | +0.40(+1.01%) |
Oct 11, 2021 | 40.00 | 40.12 | 39.74 | 40.02 | 756,550 | +0.13(+0.32%) |
Oct 08, 2021 | 40.44 | 40.44 | 39.82 | 39.89 | 708,909 | -0.55(-1.37%) |
Oct 07, 2021 | 40.70 | 40.85 | 40.28 | 40.44 | 969,581 | -0.13(-0.31%) |
Oct 06, 2021 | 40.02 | 40.68 | 39.77 | 40.57 | 1,413,394 | +0.46(+1.15%) |
Oct 05, 2021 | 39.82 | 40.40 | 39.55 | 40.11 | 1,201,613 | +0.29(+0.72%) |
Oct 04, 2021 | 39.79 | 40.17 | 39.71 | 39.82 | 933,610 | +0.08(+0.19%) |
Oct 01, 2021 | 39.03 | 40.02 | 38.92 | 39.75 | 636,897 | +0.84(+2.16%) |
Sep 30, 2021 | 39.86 | 39.86 | 38.76 | 38.91 | 1,126,315 | -0.75(-1.89%) |
Sep 29, 2021 | 39.42 | 39.91 | 39.39 | 39.65 | 903,553 | +0.39(+1.01%) |
Sep 28, 2021 | 39.24 | 39.36 | 38.86 | 39.26 | 1,300,367 | -0.17(-0.43%) |
Sep 27, 2021 | 39.86 | 40.25 | 39.33 | 39.43 | 972,757 | -0.30(-0.76%) |
Sep 24, 2021 | 40.00 | 40.38 | 39.67 | 39.73 | 693,593 | -0.42(-1.05%) |
Sep 23, 2021 | 40.34 | 40.63 | 40.13 | 40.15 | 1,114,000 | +0.01(+0.02%) |
Sep 22, 2021 | 39.72 | 40.37 | 39.60 | 40.14 | 681,352 | +0.67(+1.70%) |
Sep 21, 2021 | 39.60 | 39.99 | 39.45 | 39.47 | 996,084 | -0.03(-0.06%) |
Sep 20, 2021 | 39.27 | 39.65 | 39.03 | 39.49 | 941,105 | -0.30(-0.76%) |
Sep 17, 2021 | 40.54 | 40.73 | 39.70 | 39.80 | 2,789,161 | -0.72(-1.78%) |
Sep 16, 2021 | 40.45 | 40.83 | 40.36 | 40.52 | 785,593 | +0.03(+0.08%) |
Sep 15, 2021 | 40.42 | 40.78 | 40.26 | 40.49 | 837,464 | +0.03(+0.06%) |
Sep 14, 2021 | 40.56 | 40.72 | 40.37 | 40.46 | 1,041,138 | -0.08(-0.19%) |
Sep 13, 2021 | 40.61 | 40.94 | 40.30 | 40.54 | 1,204,836 | +0.21(+0.52%) |
Sep 10, 2021 | 41.41 | 41.41 | 39.86 | 40.33 | 2,557,365 | -0.48(-1.17%) |
Sep 09, 2021 | 42.00 | 42.10 | 40.75 | 40.80 | 2,066,432 | -1.40(-3.32%) |
Sep 08, 2021 | 41.66 | 42.26 | 41.44 | 42.21 | 3,581,950 | +0.35(+0.83%) |
Sep 07, 2021 | 42.54 | 42.55 | 41.86 | 41.86 | 1,944,664 | -0.69(-1.62%) |
Sep 03, 2021 | 42.41 | 42.65 | 42.04 | 42.55 | 1,666,454 | +0.23(+0.55%) |
Sep 02, 2021 | 41.62 | 42.33 | 41.41 | 42.32 | 1,688,177 | +0.84(+2.02%) |