Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.35 | 38.43 | 37.69 | 38.09 | 10,130,504 | -0.76(-1.95%) |
Nov 29, 2021 | 39.00 | 39.21 | 38.20 | 38.85 | 6,228,494 | +0.46(+1.20%) |
Nov 26, 2021 | 38.77 | 39.16 | 37.51 | 38.39 | 6,285,996 | -1.92(-4.75%) |
Nov 24, 2021 | 40.59 | 40.91 | 40.17 | 40.31 | 3,844,228 | -0.22(-0.54%) |
Nov 23, 2021 | 40.29 | 40.60 | 39.99 | 40.52 | 3,106,304 | +0.61(+1.54%) |
Nov 22, 2021 | 39.99 | 40.35 | 39.58 | 39.91 | 4,061,863 | +0.55(+1.40%) |
Nov 19, 2021 | 39.41 | 39.50 | 38.61 | 39.36 | 3,898,324 | -0.53(-1.34%) |
Nov 18, 2021 | 39.87 | 39.98 | 39.82 | 39.89 | 4,511,208 | -0.05(-0.14%) |
Nov 17, 2021 | 40.43 | 40.48 | 39.80 | 39.95 | 4,786,733 | -0.57(-1.41%) |
Nov 16, 2021 | 40.39 | 40.84 | 40.14 | 40.52 | 3,477,958 | +0.19(+0.47%) |
Nov 15, 2021 | 40.02 | 40.61 | 39.93 | 40.33 | 3,372,612 | +0.37(+0.93%) |
Nov 12, 2021 | 39.88 | 40.18 | 39.48 | 39.95 | 3,808,444 | -0.08(-0.20%) |
Nov 11, 2021 | 39.91 | 40.21 | 39.74 | 40.04 | 3,381,388 | +0.24(+0.61%) |
Nov 10, 2021 | 39.86 | 39.69 | 39.79 | 3,717,729 | -0.05(-0.14%) | |
Nov 09, 2021 | 39.78 | 39.96 | 39.48 | 39.85 | 4,618,659 | -0.15(-0.38%) |
Nov 08, 2021 | 40.03 | 40.36 | 39.74 | 40.00 | 2,507,961 | +0.16(+0.41%) |
Nov 05, 2021 | 40.24 | 40.34 | 39.60 | 39.84 | 2,877,890 | +0.09(+0.23%) |
Nov 04, 2021 | 40.38 | 40.38 | 39.30 | 39.75 | 7,071,429 | -0.65(-1.61%) |
Nov 03, 2021 | 39.58 | 40.61 | 39.53 | 40.40 | 3,908,538 | +0.63(+1.59%) |
Nov 02, 2021 | 40.07 | 40.07 | 39.55 | 39.76 | 4,528,267 | -0.42(-1.06%) |
Nov 01, 2021 | 39.70 | 40.26 | 39.67 | 40.19 | 4,523,257 | +0.85(+2.16%) |
Oct 29, 2021 | 39.81 | 39.28 | 39.34 | 4,123,119 | -0.42(-1.07%) | |
Oct 28, 2021 | 39.20 | 39.77 | 39.20 | 39.76 | 3,481,024 | +0.69(+1.76%) |
Oct 27, 2021 | 40.31 | 40.38 | 39.05 | 39.08 | 4,086,151 | -1.40(-3.46%) |
Oct 26, 2021 | 41.20 | 40.46 | 40.48 | 3,004,531 | -0.71(-1.73%) | |
Oct 25, 2021 | 41.36 | 41.19 | 2,686,848 | +0.08(+0.20%) | ||
Oct 22, 2021 | 41.08 | 41.27 | 40.74 | 41.11 | 3,261,741 | +0.37(+0.91%) |
Oct 21, 2021 | 41.13 | 41.40 | 40.40 | 40.74 | 4,281,541 | -0.46(-1.12%) |
Oct 20, 2021 | 39.78 | 41.21 | 39.56 | 41.20 | 5,414,252 | +1.50(+3.78%) |
Oct 19, 2021 | 40.12 | 40.15 | 39.32 | 39.70 | 5,228,121 | -0.11(-0.27%) |
Oct 18, 2021 | 39.18 | 40.16 | 39.18 | 39.81 | 5,161,021 | +0.41(+1.03%) |
Oct 15, 2021 | 39.60 | 39.84 | 39.15 | 39.40 | 4,551,028 | +0.19(+0.48%) |
Oct 14, 2021 | 39.08 | 39.23 | 38.62 | 39.21 | 3,608,090 | +0.61(+1.59%) |
Oct 13, 2021 | 39.06 | 39.10 | 37.89 | 38.60 | 4,650,118 | -0.52(-1.34%) |
Oct 12, 2021 | 39.24 | 39.45 | 38.97 | 39.12 | 4,561,743 | -0.18(-0.46%) |
Oct 11, 2021 | 40.08 | 40.21 | 39.29 | 39.30 | 3,697,889 | -0.42(-1.05%) |
Oct 08, 2021 | 39.49 | 40.05 | 39.42 | 39.72 | 3,058,656 | +0.09(+0.23%) |
Oct 07, 2021 | 40.00 | 40.06 | 39.47 | 39.63 | 4,297,551 | +0.10(+0.25%) |
Oct 06, 2021 | 39.38 | 39.67 | 38.63 | 39.53 | 4,519,658 | -0.21(-0.52%) |
Oct 05, 2021 | 39.61 | 40.12 | 39.23 | 39.74 | 4,563,122 | +0.42(+1.06%) |
Oct 04, 2021 | 39.57 | 40.11 | 39.19 | 39.32 | 4,323,329 | -0.14(-0.34%) |
Oct 01, 2021 | 38.52 | 39.74 | 38.38 | 39.46 | 5,414,905 | +1.10(+2.87%) |
Sep 30, 2021 | 39.40 | 39.45 | 38.33 | 38.35 | 5,695,202 | -0.81(-2.08%) |
Sep 29, 2021 | 39.17 | 39.33 | 38.82 | 39.17 | 6,098,004 | +0.06(+0.16%) |
Sep 28, 2021 | 39.49 | 39.65 | 38.85 | 39.11 | 7,647,986 | -0.04(-0.09%) |
Sep 27, 2021 | 37.70 | 39.21 | 37.70 | 39.14 | 11,128,843 | +1.88(+5.06%) |
Sep 24, 2021 | 36.13 | 37.34 | 36.10 | 37.26 | 6,201,307 | +0.67(+1.84%) |
Sep 23, 2021 | 35.47 | 36.79 | 35.42 | 36.58 | 5,349,163 | +1.53(+4.38%) |
Sep 22, 2021 | 34.80 | 35.41 | 34.54 | 35.05 | 4,303,891 | +0.74(+2.15%) |
Sep 21, 2021 | 34.75 | 34.84 | 34.11 | 34.31 | 6,009,220 | -0.28(-0.80%) |
Sep 20, 2021 | 35.08 | 35.08 | 33.98 | 34.59 | 10,671,594 | -1.42(-3.94%) |
Sep 17, 2021 | 36.04 | 36.60 | 35.87 | 36.01 | 14,166,565 | -0.25(-0.69%) |
Sep 16, 2021 | 36.30 | 36.70 | 36.19 | 36.26 | 5,958,910 | +0.12(+0.32%) |
Sep 15, 2021 | 34.98 | 36.29 | 34.98 | 36.14 | 8,457,370 | +1.16(+3.31%) |
Sep 14, 2021 | 35.55 | 35.87 | 34.87 | 34.99 | 6,484,197 | -0.54(-1.52%) |
Sep 13, 2021 | 35.14 | 35.54 | 34.91 | 35.52 | 5,374,148 | +0.83(+2.38%) |
Sep 10, 2021 | 34.99 | 35.14 | 34.54 | 34.70 | 4,576,262 | -0.13(-0.36%) |
Sep 09, 2021 | 34.45 | 35.14 | 34.27 | 34.82 | 5,806,489 | +0.33(+0.96%) |
Sep 08, 2021 | 34.47 | 34.64 | 34.19 | 34.49 | 5,617,449 | -0.12(-0.34%) |
Sep 07, 2021 | 34.63 | 35.10 | 34.53 | 34.61 | 4,521,341 | +0.04(+0.13%) |
Sep 03, 2021 | 34.90 | 34.95 | 34.38 | 34.56 | 4,601,502 | -0.16(-0.47%) |
Sep 02, 2021 | 34.56 | 35.03 | 34.46 | 34.73 | 3,191,859 | +0.20(+0.57%) |