Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.34 | 34.45 | 34.06 | 33.95 | 2,133,336 | -0.71(-2.05%) |
Nov 29, 2021 | 34.94 | 35.05 | 33.99 | 34.66 | 1,415,987 | -0.28(-0.79%) |
Nov 26, 2021 | 35.26 | 35.66 | 34.62 | 34.94 | 731,247 | -0.97(-2.70%) |
Nov 24, 2021 | 36.18 | 36.33 | 35.76 | 35.91 | 1,155,455 | -0.34(-0.94%) |
Nov 23, 2021 | 36.24 | 36.84 | 36.02 | 36.25 | 1,822,298 | -0.05(-0.13%) |
Nov 22, 2021 | 37.19 | 37.50 | 35.80 | 36.29 | 3,386,988 | -1.75(-4.59%) |
Nov 19, 2021 | 38.56 | 38.59 | 37.86 | 38.04 | 1,377,335 | -0.44(-1.15%) |
Nov 18, 2021 | 39.65 | 39.69 | 38.45 | 38.49 | 1,162,395 | -1.04(-2.62%) |
Nov 17, 2021 | 39.88 | 40.19 | 39.34 | 39.52 | 1,341,353 | -0.23(-0.58%) |
Nov 16, 2021 | 39.55 | 39.92 | 39.28 | 39.75 | 1,166,767 | +0.21(+0.54%) |
Nov 15, 2021 | 40.19 | 40.29 | 39.40 | 39.54 | 1,129,356 | -0.50(-1.25%) |
Nov 12, 2021 | 40.15 | 40.90 | 39.59 | 40.04 | 1,270,789 | +0.00(+0.00%) |
Nov 11, 2021 | 38.59 | 40.40 | 38.24 | 40.04 | 2,193,805 | +1.01(+2.58%) |
Nov 10, 2021 | 37.94 | 39.03 | 6,444,769 | -4.86(-11.08%) | ||
Nov 09, 2021 | 44.27 | 44.27 | 43.53 | 43.89 | 1,182,057 | -0.41(-0.92%) |
Nov 08, 2021 | 43.04 | 44.34 | 43.04 | 44.30 | 1,358,445 | +1.42(+3.32%) |
Nov 05, 2021 | 42.51 | 43.38 | 42.51 | 42.88 | 1,201,139 | +0.26(+0.61%) |
Nov 04, 2021 | 43.14 | 43.41 | 42.30 | 42.62 | 878,309 | -0.53(-1.22%) |
Nov 03, 2021 | 42.73 | 43.40 | 42.65 | 43.15 | 805,157 | +0.31(+0.73%) |
Nov 02, 2021 | 42.97 | 43.16 | 42.25 | 42.83 | 778,663 | -0.01(-0.02%) |
Nov 01, 2021 | 42.03 | 43.33 | 42.70 | 42.84 | 1,192,415 | +1.09(+2.61%) |
Oct 29, 2021 | 41.16 | 41.89 | 41.16 | 41.75 | 2,862,293 | +0.46(+1.12%) |
Oct 28, 2021 | 41.39 | 41.97 | 41.20 | 41.29 | 1,253,284 | +0.03(+0.07%) |
Oct 27, 2021 | 41.03 | 41.57 | 40.62 | 41.26 | 1,803,500 | +0.20(+0.50%) |
Oct 26, 2021 | 41.50 | 41.06 | 800,097 | -0.49(-1.18%) | ||
Oct 25, 2021 | 42.07 | 42.07 | 41.49 | 41.55 | 775,563 | -0.64(-1.51%) |
Oct 22, 2021 | 42.43 | 42.61 | 41.87 | 42.18 | 891,719 | -0.16(-0.37%) |
Oct 21, 2021 | 42.39 | 42.71 | 42.14 | 42.34 | 1,552,580 | +0.03(+0.07%) |
Oct 20, 2021 | 42.47 | 42.67 | 42.16 | 42.31 | 2,431,322 | +0.10(+0.24%) |
Oct 19, 2021 | 41.70 | 42.52 | 41.52 | 42.21 | 1,881,055 | +0.81(+1.97%) |
Oct 18, 2021 | 41.22 | 41.94 | 41.10 | 41.40 | 1,687,993 | +0.05(+0.11%) |
Oct 15, 2021 | 41.91 | 42.26 | 41.32 | 41.35 | 1,182,357 | -0.69(-1.65%) |
Oct 14, 2021 | 42.20 | 42.71 | 42.05 | 42.05 | 1,251,969 | +0.56(+1.36%) |
Oct 13, 2021 | 41.69 | 41.91 | 41.20 | 41.48 | 1,431,530 | -0.06(-0.13%) |
Oct 12, 2021 | 41.97 | 42.21 | 41.33 | 41.54 | 1,318,112 | -0.45(-1.08%) |
Oct 11, 2021 | 42.58 | 42.86 | 41.70 | 41.99 | 1,727,949 | -0.48(-1.13%) |
Oct 08, 2021 | 42.68 | 42.73 | 42.03 | 42.47 | 2,240,474 | -0.30(-0.69%) |
Oct 07, 2021 | 45.19 | 45.67 | 42.50 | 42.77 | 1,765,790 | -2.10(-4.68%) |
Oct 06, 2021 | 44.52 | 45.08 | 43.99 | 44.87 | 2,363,789 | +0.08(+0.19%) |
Oct 05, 2021 | 44.74 | 45.08 | 44.15 | 44.78 | 2,149,615 | +0.29(+0.64%) |
Oct 04, 2021 | 44.83 | 45.18 | 44.45 | 44.50 | 1,382,268 | -0.41(-0.91%) |
Oct 01, 2021 | 44.02 | 45.17 | 43.76 | 44.90 | 1,964,369 | +1.14(+2.60%) |
Sep 30, 2021 | 46.91 | 47.07 | 43.72 | 43.77 | 6,444,067 | +3.54(+8.80%) |
Sep 29, 2021 | 40.28 | 40.60 | 40.09 | 40.22 | 920,292 | +0.11(+0.28%) |
Sep 28, 2021 | 40.13 | 40.51 | 39.63 | 40.11 | 997,228 | +0.03(+0.07%) |
Sep 27, 2021 | 39.92 | 40.58 | 39.90 | 40.09 | 959,278 | +0.32(+0.81%) |
Sep 24, 2021 | 39.37 | 39.89 | 39.36 | 39.76 | 973,089 | +0.21(+0.54%) |
Sep 23, 2021 | 39.64 | 39.94 | 39.48 | 39.55 | 1,023,399 | -0.01(-0.02%) |
Sep 22, 2021 | 39.86 | 39.97 | 39.41 | 39.56 | 1,079,382 | +0.02(+0.05%) |
Sep 21, 2021 | 40.09 | 40.59 | 39.48 | 39.54 | 1,370,839 | -0.55(-1.38%) |
Sep 20, 2021 | 40.22 | 40.68 | 39.69 | 40.09 | 3,440,946 | -0.54(-1.32%) |
Sep 17, 2021 | 40.79 | 41.72 | 40.35 | 40.63 | 31,725,798 | -0.31(-0.77%) |
Sep 16, 2021 | 41.70 | 42.16 | 40.78 | 40.95 | 2,668,899 | -0.75(-1.80%) |
Sep 15, 2021 | 42.50 | 42.75 | 40.94 | 41.69 | 4,757,936 | -0.88(-2.06%) |
Sep 14, 2021 | 41.68 | 43.30 | 41.60 | 42.57 | 3,832,810 | +1.00(+2.40%) |
Sep 13, 2021 | 40.83 | 41.97 | 40.79 | 41.57 | 2,009,994 | +1.17(+2.91%) |
Sep 10, 2021 | 41.03 | 41.44 | 40.08 | 40.40 | 2,326,089 | -0.49(-1.20%) |
Sep 09, 2021 | 41.55 | 42.41 | 40.70 | 40.89 | 3,283,882 | -1.04(-2.47%) |
Sep 08, 2021 | 39.89 | 42.45 | 39.70 | 41.93 | 5,791,941 | +3.46(+8.99%) |
Sep 07, 2021 | 38.69 | 38.69 | 38.08 | 38.47 | 1,798,736 | -0.23(-0.60%) |
Sep 03, 2021 | 38.37 | 38.90 | 38.20 | 38.70 | 1,204,600 | +0.41(+1.06%) |
Sep 02, 2021 | 37.39 | 38.30 | 37.33 | 38.29 | 1,237,166 | +0.80(+2.15%) |