Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.26 | 38.80 | 37.91 | 37.91 | 3,170,287 | -0.53(-1.38%) |
Nov 29, 2021 | 38.51 | 38.70 | 38.12 | 38.44 | 2,266,705 | +0.16(+0.42%) |
Nov 26, 2021 | 38.47 | 38.73 | 38.19 | 38.28 | 916,332 | -0.63(-1.63%) |
Nov 24, 2021 | 38.42 | 38.96 | 38.36 | 38.92 | 1,050,160 | +0.54(+1.40%) |
Nov 23, 2021 | 37.60 | 38.58 | 37.46 | 38.38 | 1,906,232 | +0.77(+2.04%) |
Nov 22, 2021 | 37.78 | 37.92 | 37.38 | 37.61 | 1,417,255 | -0.19(-0.50%) |
Nov 19, 2021 | 38.08 | 38.20 | 37.58 | 37.80 | 1,363,373 | -0.25(-0.65%) |
Nov 18, 2021 | 37.85 | 38.12 | 37.92 | 38.05 | 1,868,597 | +0.34(+0.90%) |
Nov 17, 2021 | 37.36 | 37.71 | 36.70 | 37.71 | 1,888,523 | +0.17(+0.45%) |
Nov 16, 2021 | 37.83 | 37.96 | 37.37 | 37.54 | 1,430,252 | -0.29(-0.78%) |
Nov 15, 2021 | 37.75 | 37.92 | 37.56 | 37.83 | 1,331,136 | +0.07(+0.18%) |
Nov 12, 2021 | 38.21 | 38.22 | 37.64 | 37.76 | 1,307,366 | -0.42(-1.09%) |
Nov 11, 2021 | 38.28 | 38.28 | 37.76 | 38.18 | 979,583 | +0.21(+0.55%) |
Nov 10, 2021 | 38.28 | 37.97 | 1,903,005 | -0.14(-0.37%) | ||
Nov 09, 2021 | 37.62 | 38.13 | 37.47 | 38.11 | 2,256,483 | +0.59(+1.56%) |
Nov 08, 2021 | 37.74 | 38.07 | 37.20 | 37.53 | 1,778,455 | -0.18(-0.48%) |
Nov 05, 2021 | 38.26 | 38.69 | 37.56 | 37.71 | 2,828,831 | -0.60(-1.56%) |
Nov 04, 2021 | 38.93 | 39.02 | 38.16 | 38.30 | 2,408,516 | -0.47(-1.22%) |
Nov 03, 2021 | 38.67 | 38.78 | 38.10 | 38.78 | 2,303,518 | +0.34(+0.89%) |
Nov 02, 2021 | 38.70 | 38.89 | 38.27 | 38.43 | 2,015,660 | -0.10(-0.27%) |
Nov 01, 2021 | 38.52 | 38.33 | 37.82 | 38.54 | 2,047,343 | +0.14(+0.37%) |
Oct 29, 2021 | 38.40 | 38.84 | 38.22 | 38.40 | 2,234,077 | -0.08(-0.20%) |
Oct 28, 2021 | 37.63 | 38.48 | 37.55 | 38.47 | 2,666,586 | +0.83(+2.21%) |
Oct 27, 2021 | 38.62 | 38.60 | 37.56 | 37.64 | 1,539,694 | -0.70(-1.83%) |
Oct 26, 2021 | 38.21 | 38.50 | 38.34 | 936,334 | +0.23(+0.60%) | |
Oct 25, 2021 | 38.27 | 38.37 | 38.05 | 38.11 | 1,643,939 | -0.07(-0.17%) |
Oct 22, 2021 | 37.95 | 38.47 | 37.72 | 38.18 | 2,670,331 | +0.76(+2.02%) |
Oct 21, 2021 | 37.53 | 37.56 | 37.36 | 37.42 | 2,798,913 | +0.00(+0.00%) |
Oct 20, 2021 | 37.43 | 37.71 | 37.31 | 37.42 | 1,324,616 | +0.07(+0.18%) |
Oct 19, 2021 | 37.72 | 37.76 | 37.32 | 37.36 | 840,719 | -0.21(-0.55%) |
Oct 18, 2021 | 36.79 | 37.76 | 36.68 | 37.56 | 1,642,601 | +0.59(+1.59%) |
Oct 15, 2021 | 37.69 | 37.70 | 36.70 | 36.98 | 1,461,444 | -0.55(-1.46%) |
Oct 14, 2021 | 37.43 | 37.66 | 37.37 | 37.53 | 1,014,125 | +0.34(+0.92%) |
Oct 13, 2021 | 36.76 | 37.25 | 36.56 | 37.19 | 1,547,888 | +0.53(+1.44%) |
Oct 12, 2021 | 36.33 | 36.77 | 36.22 | 36.66 | 1,043,049 | +0.44(+1.20%) |
Oct 11, 2021 | 36.13 | 36.37 | 35.95 | 36.22 | 798,918 | +0.09(+0.26%) |
Oct 08, 2021 | 36.54 | 36.60 | 36.13 | 36.13 | 1,645,614 | -0.40(-1.09%) |
Oct 07, 2021 | 36.80 | 36.89 | 36.40 | 36.52 | 1,660,596 | -0.06(-0.15%) |
Oct 06, 2021 | 36.02 | 36.66 | 35.71 | 36.58 | 1,535,478 | +0.35(+0.97%) |
Oct 05, 2021 | 36.46 | 36.49 | 36.02 | 36.23 | 1,278,716 | -0.10(-0.29%) |
Oct 04, 2021 | 36.30 | 36.60 | 36.14 | 36.34 | 1,710,919 | -0.15(-0.41%) |
Oct 01, 2021 | 36.28 | 36.80 | 36.08 | 36.49 | 1,807,007 | +0.44(+1.21%) |
Sep 30, 2021 | 37.03 | 37.03 | 36.04 | 36.05 | 2,172,129 | -0.79(-2.13%) |
Sep 29, 2021 | 36.56 | 37.01 | 36.48 | 36.84 | 1,580,245 | +0.47(+1.30%) |
Sep 28, 2021 | 35.91 | 36.53 | 35.82 | 36.36 | 2,930,214 | -0.03(-0.08%) |
Sep 27, 2021 | 37.18 | 37.50 | 36.36 | 36.39 | 1,884,415 | -0.87(-2.34%) |
Sep 24, 2021 | 37.45 | 37.54 | 37.03 | 37.26 | 2,065,878 | -0.55(-1.45%) |
Sep 23, 2021 | 37.98 | 38.38 | 37.81 | 37.81 | 1,777,363 | -0.26(-0.67%) |
Sep 22, 2021 | 38.08 | 38.35 | 37.88 | 38.07 | 2,150,326 | +0.27(+0.73%) |
Sep 21, 2021 | 37.90 | 38.21 | 37.78 | 37.79 | 1,169,031 | +0.17(+0.45%) |
Sep 20, 2021 | 37.34 | 37.70 | 36.83 | 37.62 | 2,270,583 | +0.24(+0.63%) |
Sep 17, 2021 | 38.07 | 38.58 | 37.39 | 37.38 | 3,726,919 | -0.74(-1.94%) |
Sep 16, 2021 | 38.23 | 38.42 | 37.91 | 38.12 | 2,267,494 | -0.17(-0.44%) |
Sep 15, 2021 | 38.45 | 38.68 | 38.20 | 38.29 | 2,022,535 | -0.04(-0.10%) |
Sep 14, 2021 | 38.59 | 38.71 | 38.22 | 38.33 | 2,104,015 | -0.15(-0.39%) |
Sep 13, 2021 | 38.59 | 39.02 | 38.37 | 38.48 | 1,729,705 | +0.17(+0.44%) |
Sep 10, 2021 | 38.81 | 38.93 | 38.29 | 38.31 | 1,677,146 | -0.46(-1.19%) |
Sep 09, 2021 | 39.33 | 39.43 | 38.77 | 38.77 | 1,858,087 | -0.74(-1.86%) |
Sep 08, 2021 | 38.92 | 39.89 | 38.90 | 39.51 | 1,741,224 | +0.53(+1.36%) |
Sep 07, 2021 | 40.01 | 40.10 | 38.85 | 38.98 | 2,320,815 | -1.12(-2.80%) |
Sep 03, 2021 | 40.08 | 40.18 | 39.37 | 40.10 | 2,405,872 | -0.08(-0.21%) |
Sep 02, 2021 | 39.91 | 40.19 | 39.55 | 40.19 | 1,834,934 | +0.30(+0.76%) |