Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.13 | 40.68 | 39.38 | 39.52 | 13,768,959 | -0.78(-1.94%) |
Nov 29, 2021 | 40.74 | 41.28 | 40.28 | 40.30 | 6,261,357 | -0.75(-1.83%) |
Nov 26, 2021 | 40.45 | 41.85 | 40.45 | 41.06 | 7,888,208 | +0.57(+1.41%) |
Nov 24, 2021 | 40.98 | 40.99 | 40.26 | 40.49 | 4,945,748 | -0.49(-1.21%) |
Nov 23, 2021 | 40.71 | 41.28 | 40.36 | 40.98 | 5,402,891 | +0.19(+0.47%) |
Nov 22, 2021 | 39.23 | 41.00 | 39.17 | 40.79 | 7,052,507 | +1.87(+4.82%) |
Nov 19, 2021 | 39.51 | 39.87 | 38.78 | 38.92 | 7,388,349 | -0.49(-1.23%) |
Nov 18, 2021 | 38.81 | 39.51 | 38.71 | 39.40 | 4,573,045 | +0.71(+1.85%) |
Nov 17, 2021 | 39.62 | 39.66 | 38.63 | 38.69 | 10,598,501 | -0.99(-2.49%) |
Nov 16, 2021 | 40.22 | 40.30 | 39.50 | 39.68 | 6,441,046 | -0.92(-2.27%) |
Nov 15, 2021 | 40.38 | 40.83 | 40.17 | 40.60 | 4,256,220 | +0.22(+0.54%) |
Nov 12, 2021 | 40.07 | 40.66 | 39.88 | 40.38 | 3,864,564 | +0.35(+0.88%) |
Nov 11, 2021 | 40.17 | 40.48 | 39.84 | 40.03 | 5,085,702 | -0.19(-0.47%) |
Nov 10, 2021 | 39.68 | 40.22 | 4,200,238 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.59 | 40.03 | 39.42 | 39.71 | 3,633,872 | +0.22(+0.55%) |
Nov 08, 2021 | 39.97 | 40.20 | 39.19 | 39.49 | 5,170,312 | -0.59(-1.46%) |
Nov 05, 2021 | 41.16 | 41.21 | 39.75 | 40.08 | 6,480,968 | -1.04(-2.53%) |
Nov 04, 2021 | 40.44 | 41.18 | 40.15 | 41.12 | 7,898,473 | +0.45(+1.09%) |
Nov 03, 2021 | 39.09 | 40.68 | 39.02 | 40.67 | 11,429,171 | +2.13(+5.53%) |
Nov 02, 2021 | 38.59 | 39.13 | 38.03 | 38.54 | 6,109,071 | +0.24(+0.62%) |
Nov 01, 2021 | 38.01 | 38.35 | 37.68 | 38.31 | 5,545,591 | +0.41(+1.07%) |
Oct 29, 2021 | 37.48 | 38.24 | 37.39 | 37.90 | 6,349,126 | +0.31(+0.83%) |
Oct 28, 2021 | 37.33 | 37.62 | 37.10 | 37.59 | 4,073,132 | +0.20(+0.53%) |
Oct 27, 2021 | 38.16 | 38.21 | 37.35 | 37.39 | 4,175,255 | -0.45(-1.20%) |
Oct 26, 2021 | 38.21 | 37.84 | 4,414,881 | -0.35(-0.92%) | ||
Oct 25, 2021 | 38.18 | 38.58 | 37.95 | 38.19 | 5,823,797 | +0.09(+0.25%) |
Oct 22, 2021 | 37.29 | 38.13 | 37.29 | 38.10 | 8,390,161 | +0.88(+2.37%) |
Oct 21, 2021 | 37.47 | 37.70 | 37.07 | 37.22 | 4,192,455 | -0.02(-0.05%) |
Oct 20, 2021 | 37.15 | 37.53 | 36.94 | 37.24 | 5,666,832 | +0.24(+0.64%) |
Oct 19, 2021 | 37.13 | 37.24 | 36.25 | 37.00 | 5,698,420 | -0.13(-0.36%) |
Oct 18, 2021 | 36.45 | 37.26 | 36.19 | 37.13 | 7,592,878 | +0.59(+1.61%) |
Oct 15, 2021 | 37.09 | 37.37 | 36.43 | 36.54 | 7,310,508 | -0.50(-1.35%) |
Oct 14, 2021 | 37.35 | 37.58 | 36.95 | 37.05 | 6,201,928 | -0.33(-0.89%) |
Oct 13, 2021 | 38.04 | 38.15 | 37.25 | 37.38 | 4,560,458 | -0.34(-0.90%) |
Oct 12, 2021 | 37.58 | 38.25 | 37.46 | 37.72 | 5,543,070 | +0.24(+0.63%) |
Oct 11, 2021 | 37.34 | 37.91 | 37.19 | 37.48 | 5,126,961 | +0.10(+0.28%) |
Oct 08, 2021 | 37.30 | 37.70 | 37.23 | 37.38 | 4,236,982 | -0.03(-0.08%) |
Oct 07, 2021 | 37.50 | 37.93 | 37.33 | 37.41 | 5,946,247 | -0.05(-0.13%) |
Oct 06, 2021 | 37.83 | 38.07 | 36.92 | 37.45 | 7,295,541 | -0.31(-0.83%) |
Oct 05, 2021 | 37.29 | 37.91 | 37.29 | 37.77 | 7,759,261 | +0.24(+0.63%) |
Oct 04, 2021 | 37.03 | 37.61 | 37.00 | 37.53 | 8,984,840 | +0.46(+1.25%) |
Oct 01, 2021 | 38.26 | 38.29 | 36.92 | 37.06 | 10,124,681 | -1.22(-3.19%) |
Sep 30, 2021 | 39.20 | 39.38 | 38.24 | 38.29 | 8,190,749 | -0.86(-2.20%) |
Sep 29, 2021 | 38.32 | 39.43 | 38.32 | 39.15 | 9,031,536 | +0.79(+2.05%) |
Sep 28, 2021 | 38.16 | 38.83 | 38.09 | 38.36 | 8,164,523 | +0.30(+0.80%) |
Sep 27, 2021 | 37.88 | 38.87 | 37.85 | 38.06 | 8,016,228 | +0.20(+0.53%) |
Sep 24, 2021 | 38.11 | 38.79 | 37.83 | 37.86 | 7,486,893 | -0.19(-0.50%) |
Sep 23, 2021 | 38.10 | 38.38 | 37.75 | 38.05 | 7,647,066 | +0.08(+0.20%) |
Sep 22, 2021 | 38.52 | 38.52 | 37.89 | 37.97 | 6,500,327 | -0.33(-0.87%) |
Sep 21, 2021 | 38.43 | 38.78 | 38.11 | 38.31 | 6,856,368 | +0.04(+0.10%) |
Sep 20, 2021 | 38.35 | 38.99 | 38.03 | 38.27 | 8,393,177 | -0.50(-1.29%) |
Sep 17, 2021 | 38.59 | 39.21 | 38.49 | 38.77 | 27,551,644 | +0.07(+0.17%) |
Sep 16, 2021 | 38.98 | 39.56 | 38.46 | 38.70 | 10,671,788 | -0.22(-0.56%) |
Sep 15, 2021 | 39.53 | 40.00 | 38.89 | 38.92 | 11,128,055 | -0.65(-1.65%) |
Sep 14, 2021 | 40.72 | 40.80 | 39.40 | 39.57 | 11,976,904 | -1.03(-2.54%) |
Sep 13, 2021 | 40.53 | 41.27 | 40.38 | 40.61 | 9,856,863 | +0.20(+0.49%) |
Sep 10, 2021 | 42.35 | 42.48 | 39.70 | 40.41 | 26,666,112 | -3.28(-7.50%) |
Sep 09, 2021 | 43.61 | 43.91 | 42.81 | 43.68 | 10,370,016 | -0.15(-0.35%) |
Sep 08, 2021 | 43.69 | 44.43 | 43.42 | 43.84 | 8,816,242 | +0.28(+0.65%) |
Sep 07, 2021 | 44.27 | 44.31 | 43.49 | 43.55 | 8,137,383 | -0.62(-1.41%) |
Sep 03, 2021 | 44.56 | 44.74 | 44.11 | 44.18 | 5,766,189 | -0.62(-1.40%) |
Sep 02, 2021 | 43.55 | 45.45 | 43.43 | 44.80 | 12,771,952 | +1.49(+3.43%) |