Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.12 | 35.31 | 34.42 | 34.87 | 1,698,351 | -0.65(-1.82%) |
Nov 29, 2021 | 35.80 | 35.90 | 34.95 | 35.52 | 1,642,491 | +0.03(+0.07%) |
Nov 26, 2021 | 36.06 | 36.07 | 35.15 | 35.49 | 833,830 | -1.05(-2.88%) |
Nov 24, 2021 | 36.99 | 36.99 | 36.28 | 36.55 | 741,952 | -0.61(-1.65%) |
Nov 23, 2021 | 36.97 | 37.23 | 36.78 | 37.16 | 796,937 | +0.24(+0.65%) |
Nov 22, 2021 | 36.26 | 37.31 | 36.10 | 36.92 | 984,810 | +0.66(+1.83%) |
Nov 19, 2021 | 36.59 | 36.80 | 36.23 | 36.25 | 1,152,291 | -0.55(-1.50%) |
Nov 18, 2021 | 37.93 | 36.81 | 36.59 | 36.81 | 1,162,210 | -0.95(-2.52%) |
Nov 17, 2021 | 38.42 | 38.58 | 37.61 | 37.76 | 712,476 | -0.82(-2.13%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.35 | 38.58 | 724,270 | +0.10(+0.27%) |
Nov 15, 2021 | 38.68 | 38.85 | 38.39 | 38.47 | 760,090 | +0.01(+0.02%) |
Nov 12, 2021 | 38.14 | 38.52 | 38.09 | 38.46 | 829,820 | +0.60(+1.60%) |
Nov 11, 2021 | 37.78 | 38.10 | 37.31 | 37.86 | 879,332 | +0.08(+0.21%) |
Nov 10, 2021 | 37.48 | 37.78 | 1,338,367 | +0.26(+0.69%) | ||
Nov 09, 2021 | 38.23 | 38.46 | 37.48 | 37.52 | 1,600,773 | -0.70(-1.83%) |
Nov 08, 2021 | 38.32 | 38.41 | 37.78 | 38.22 | 1,103,177 | +0.10(+0.27%) |
Nov 05, 2021 | 38.31 | 38.64 | 37.91 | 38.12 | 991,806 | +0.37(+0.98%) |
Nov 04, 2021 | 37.91 | 38.46 | 37.42 | 37.75 | 1,263,409 | +0.09(+0.25%) |
Nov 03, 2021 | 37.34 | 38.39 | 36.94 | 37.65 | 1,477,905 | +0.06(+0.16%) |
Nov 02, 2021 | 40.43 | 40.54 | 37.56 | 37.59 | 2,924,131 | -3.94(-9.48%) |
Nov 01, 2021 | 40.58 | 41.55 | 40.89 | 41.53 | 912,224 | +1.08(+2.67%) |
Oct 29, 2021 | 41.28 | 41.49 | 40.23 | 40.45 | 2,748,951 | -0.95(-2.29%) |
Oct 28, 2021 | 40.43 | 41.41 | 40.43 | 41.40 | 1,418,715 | +1.31(+3.27%) |
Oct 27, 2021 | 40.90 | 41.23 | 40.07 | 40.09 | 753,901 | -0.77(-1.88%) |
Oct 26, 2021 | 41.41 | 40.83 | 40.85 | 751,227 | -0.37(-0.90%) | |
Oct 25, 2021 | 40.92 | 41.33 | 40.70 | 41.23 | 811,554 | +0.31(+0.76%) |
Oct 22, 2021 | 41.20 | 41.76 | 40.89 | 40.92 | 720,533 | -0.13(-0.32%) |
Oct 21, 2021 | 40.72 | 41.06 | 40.37 | 41.04 | 812,987 | +0.33(+0.81%) |
Oct 20, 2021 | 39.86 | 40.92 | 39.72 | 40.72 | 782,723 | +0.85(+2.14%) |
Oct 19, 2021 | 40.14 | 40.14 | 39.71 | 39.86 | 588,796 | -0.01(-0.02%) |
Oct 18, 2021 | 39.35 | 40.05 | 39.15 | 39.87 | 609,674 | +0.40(+1.01%) |
Oct 15, 2021 | 39.81 | 40.22 | 39.45 | 39.47 | 807,885 | -0.09(-0.22%) |
Oct 14, 2021 | 38.59 | 39.65 | 38.59 | 39.56 | 869,510 | +1.16(+3.01%) |
Oct 13, 2021 | 39.13 | 39.46 | 38.34 | 38.40 | 813,310 | -0.73(-1.87%) |
Oct 12, 2021 | 39.25 | 39.38 | 38.82 | 39.14 | 602,148 | +0.05(+0.13%) |
Oct 11, 2021 | 39.25 | 39.55 | 38.95 | 39.08 | 660,915 | +0.02(+0.04%) |
Oct 08, 2021 | 39.21 | 39.53 | 39.01 | 39.07 | 398,989 | -0.28(-0.70%) |
Oct 07, 2021 | 38.96 | 39.69 | 38.96 | 39.34 | 805,390 | +0.59(+1.51%) |
Oct 06, 2021 | 38.85 | 39.08 | 38.00 | 38.76 | 726,804 | -0.48(-1.23%) |
Oct 05, 2021 | 39.82 | 39.97 | 39.04 | 39.24 | 1,004,981 | -0.52(-1.30%) |
Oct 04, 2021 | 39.14 | 40.08 | 39.11 | 39.76 | 945,321 | +0.47(+1.19%) |
Oct 01, 2021 | 38.93 | 39.64 | 38.52 | 39.29 | 971,306 | +0.58(+1.49%) |
Sep 30, 2021 | 40.58 | 40.58 | 38.70 | 38.71 | 957,921 | -1.74(-4.31%) |
Sep 29, 2021 | 40.19 | 40.75 | 39.89 | 40.46 | 720,584 | +0.48(+1.21%) |
Sep 28, 2021 | 40.55 | 40.92 | 39.92 | 39.97 | 954,209 | -0.63(-1.55%) |
Sep 27, 2021 | 40.52 | 41.32 | 40.44 | 40.60 | 977,676 | +0.38(+0.94%) |
Sep 24, 2021 | 39.72 | 40.54 | 39.55 | 40.22 | 802,894 | +0.34(+0.84%) |
Sep 23, 2021 | 39.91 | 40.44 | 39.88 | 39.89 | 499,824 | +0.27(+0.68%) |
Sep 22, 2021 | 39.62 | 40.06 | 39.59 | 39.62 | 731,693 | +0.38(+0.97%) |
Sep 21, 2021 | 39.72 | 39.99 | 39.20 | 39.24 | 635,050 | -0.17(-0.44%) |
Sep 20, 2021 | 39.04 | 39.46 | 38.68 | 39.41 | 788,828 | -0.44(-1.10%) |
Sep 17, 2021 | 39.87 | 40.18 | 39.70 | 39.85 | 2,226,309 | -0.38(-0.94%) |
Sep 16, 2021 | 40.67 | 40.94 | 40.16 | 40.23 | 564,629 | -0.49(-1.21%) |
Sep 15, 2021 | 40.01 | 40.79 | 39.89 | 40.73 | 656,682 | +0.57(+1.42%) |
Sep 14, 2021 | 40.94 | 41.12 | 40.15 | 40.16 | 841,665 | -0.73(-1.79%) |
Sep 13, 2021 | 40.43 | 40.97 | 40.32 | 40.89 | 1,147,271 | +0.94(+2.36%) |
Sep 10, 2021 | 40.49 | 40.82 | 39.94 | 39.95 | 834,553 | -0.39(-0.98%) |
Sep 09, 2021 | 39.54 | 40.63 | 39.54 | 40.34 | 948,065 | +0.73(+1.84%) |
Sep 08, 2021 | 40.11 | 40.25 | 39.54 | 39.61 | 580,465 | -0.67(-1.66%) |
Sep 07, 2021 | 40.77 | 40.77 | 40.03 | 40.28 | 769,171 | -0.51(-1.26%) |
Sep 03, 2021 | 41.63 | 41.70 | 40.77 | 40.80 | 549,559 | -0.81(-1.95%) |
Sep 02, 2021 | 41.35 | 41.61 | 41.11 | 41.61 | 516,957 | +0.31(+0.75%) |