Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.65 | 40.65 | 39.48 | 39.62 | 238,266 | -0.79(-1.96%) |
Nov 29, 2021 | 41.72 | 41.72 | 39.93 | 40.42 | 127,121 | -0.38(-0.93%) |
Nov 26, 2021 | 41.84 | 41.84 | 40.29 | 40.80 | 121,938 | -1.48(-3.49%) |
Nov 24, 2021 | 42.13 | 43.33 | 41.86 | 42.27 | 138,148 | -0.90(-2.08%) |
Nov 23, 2021 | 41.81 | 43.52 | 41.04 | 43.17 | 143,871 | +1.96(+4.77%) |
Nov 22, 2021 | 41.78 | 42.27 | 41.09 | 41.21 | 98,180 | -0.49(-1.17%) |
Nov 19, 2021 | 40.55 | 41.96 | 40.55 | 41.70 | 329,722 | +0.96(+2.35%) |
Nov 18, 2021 | 41.44 | 40.86 | 40.56 | 40.74 | 148,346 | -0.69(-1.67%) |
Nov 17, 2021 | 41.80 | 42.21 | 41.02 | 41.43 | 171,042 | -0.35(-0.84%) |
Nov 16, 2021 | 41.25 | 42.22 | 40.79 | 41.78 | 176,749 | +0.64(+1.54%) |
Nov 15, 2021 | 40.32 | 41.82 | 40.31 | 41.15 | 128,050 | +0.49(+1.20%) |
Nov 12, 2021 | 39.56 | 41.01 | 39.12 | 40.66 | 117,063 | +0.95(+2.39%) |
Nov 11, 2021 | 39.72 | 39.72 | 38.85 | 39.71 | 100,914 | -0.10(-0.25%) |
Nov 10, 2021 | 40.08 | 39.81 | 106,581 | -0.08(-0.20%) | ||
Nov 09, 2021 | 40.59 | 40.59 | 39.25 | 39.89 | 127,435 | -0.49(-1.22%) |
Nov 08, 2021 | 41.22 | 41.22 | 40.15 | 40.38 | 146,679 | -0.58(-1.42%) |
Nov 05, 2021 | 40.16 | 41.28 | 40.12 | 40.96 | 145,069 | +1.14(+2.86%) |
Nov 04, 2021 | 40.00 | 40.63 | 39.18 | 39.82 | 186,682 | +0.15(+0.38%) |
Nov 03, 2021 | 38.99 | 39.75 | 38.91 | 39.67 | 410,361 | +0.04(+0.10%) |
Nov 02, 2021 | 40.00 | 40.05 | 38.64 | 39.63 | 128,535 | -0.38(-0.95%) |
Nov 01, 2021 | 38.45 | 40.21 | 38.22 | 40.01 | 238,339 | +1.80(+4.70%) |
Oct 29, 2021 | 39.26 | 39.85 | 38.07 | 38.22 | 233,968 | -1.05(-2.66%) |
Oct 28, 2021 | 38.51 | 39.33 | 38.49 | 39.26 | 230,699 | +0.75(+1.95%) |
Oct 27, 2021 | 38.59 | 39.11 | 38.46 | 38.51 | 254,368 | -0.11(-0.30%) |
Oct 26, 2021 | 39.19 | 38.62 | 133,074 | -0.58(-1.48%) | ||
Oct 25, 2021 | 39.83 | 39.83 | 38.50 | 39.20 | 157,223 | -0.81(-2.02%) |
Oct 22, 2021 | 39.39 | 40.44 | 38.65 | 40.01 | 211,946 | +0.75(+1.91%) |
Oct 21, 2021 | 37.41 | 39.33 | 37.27 | 39.26 | 268,259 | +1.89(+5.06%) |
Oct 20, 2021 | 37.15 | 37.95 | 37.15 | 37.37 | 104,289 | +0.27(+0.72%) |
Oct 19, 2021 | 36.82 | 37.21 | 36.32 | 37.10 | 147,994 | +0.21(+0.57%) |
Oct 18, 2021 | 36.43 | 37.24 | 36.22 | 36.89 | 147,043 | +0.22(+0.60%) |
Oct 15, 2021 | 37.43 | 37.68 | 36.53 | 36.68 | 127,695 | -0.51(-1.38%) |
Oct 14, 2021 | 36.68 | 37.59 | 36.60 | 37.19 | 156,731 | +0.78(+2.14%) |
Oct 13, 2021 | 36.09 | 36.45 | 35.32 | 36.41 | 148,087 | +0.47(+1.30%) |
Oct 12, 2021 | 34.78 | 35.96 | 34.78 | 35.94 | 267,838 | +1.16(+3.33%) |
Oct 11, 2021 | 35.30 | 36.20 | 34.55 | 34.78 | 196,722 | -0.54(-1.53%) |
Oct 08, 2021 | 36.60 | 36.75 | 35.31 | 35.33 | 144,681 | -1.27(-3.48%) |
Oct 07, 2021 | 37.22 | 37.75 | 36.52 | 36.60 | 218,953 | -0.51(-1.38%) |
Oct 06, 2021 | 37.26 | 38.26 | 36.93 | 37.11 | 272,025 | -0.19(-0.51%) |
Oct 05, 2021 | 37.73 | 37.94 | 37.09 | 37.30 | 140,761 | -0.32(-0.86%) |
Oct 04, 2021 | 37.06 | 38.08 | 36.83 | 37.63 | 163,106 | +0.76(+2.06%) |
Oct 01, 2021 | 36.44 | 37.06 | 36.01 | 36.87 | 148,086 | +0.51(+1.41%) |
Sep 30, 2021 | 36.70 | 37.55 | 35.70 | 36.35 | 225,736 | -0.46(-1.24%) |
Sep 29, 2021 | 35.81 | 36.88 | 35.44 | 36.81 | 225,709 | +1.19(+3.34%) |
Sep 28, 2021 | 37.01 | 37.25 | 35.52 | 35.62 | 160,775 | -1.55(-4.17%) |
Sep 27, 2021 | 37.27 | 38.67 | 37.15 | 37.17 | 255,237 | +0.09(+0.26%) |
Sep 24, 2021 | 37.62 | 37.62 | 36.71 | 37.07 | 225,956 | -0.56(-1.49%) |
Sep 23, 2021 | 38.34 | 39.37 | 37.51 | 37.64 | 258,910 | -0.63(-1.64%) |
Sep 22, 2021 | 38.99 | 39.28 | 37.81 | 38.26 | 183,734 | -0.70(-1.81%) |
Sep 21, 2021 | 37.87 | 39.00 | 37.72 | 38.97 | 290,062 | +0.88(+2.32%) |
Sep 20, 2021 | 37.67 | 39.90 | 37.56 | 38.08 | 629,762 | -0.68(-1.74%) |
Sep 17, 2021 | 35.42 | 38.88 | 35.32 | 38.76 | 1,691,588 | +3.96(+11.39%) |
Sep 16, 2021 | 33.14 | 35.06 | 32.87 | 34.79 | 542,499 | +1.65(+4.99%) |
Sep 15, 2021 | 33.92 | 34.40 | 31.61 | 33.14 | 605,234 | -0.89(-2.63%) |
Sep 14, 2021 | 33.76 | 34.31 | 32.84 | 34.03 | 728,155 | +0.39(+1.16%) |
Sep 13, 2021 | 36.88 | 36.94 | 33.48 | 33.64 | 1,014,898 | -3.41(-9.21%) |
Sep 10, 2021 | 37.50 | 38.58 | 36.31 | 37.06 | 570,715 | -0.21(-0.56%) |
Sep 09, 2021 | 42.86 | 43.06 | 37.16 | 37.26 | 1,087,818 | -7.66(-17.05%) |
Sep 08, 2021 | 45.82 | 46.44 | 44.84 | 44.93 | 170,796 | -0.78(-1.71%) |
Sep 07, 2021 | 44.31 | 46.23 | 43.96 | 45.71 | 298,596 | +1.49(+3.38%) |
Sep 03, 2021 | 44.04 | 44.61 | 43.91 | 44.21 | 147,723 | -0.01(-0.02%) |
Sep 02, 2021 | 44.52 | 44.68 | 44.17 | 44.22 | 110,061 | -0.30(-0.68%) |