Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.79 | 46.22 | 41.55 | 43.94 | 2,458,216 | -1.43(-3.15%) |
Nov 29, 2021 | 43.41 | 46.80 | 42.81 | 45.37 | 2,691,237 | +2.81(+6.60%) |
Nov 26, 2021 | 41.90 | 43.48 | 41.36 | 42.56 | 1,070,499 | -1.54(-3.49%) |
Nov 24, 2021 | 41.64 | 45.09 | 41.52 | 44.10 | 2,285,293 | +2.41(+5.78%) |
Nov 23, 2021 | 41.11 | 42.95 | 40.45 | 41.69 | 1,924,398 | +0.26(+0.63%) |
Nov 22, 2021 | 43.30 | 44.47 | 41.02 | 41.43 | 2,348,820 | -1.27(-2.97%) |
Nov 19, 2021 | 43.20 | 43.91 | 42.14 | 42.70 | 1,501,746 | -0.84(-1.93%) |
Nov 18, 2021 | 45.00 | 43.56 | 43.03 | 43.54 | 1,583,528 | -1.08(-2.42%) |
Nov 17, 2021 | 43.84 | 45.43 | 43.80 | 44.62 | 1,727,129 | +0.78(+1.78%) |
Nov 16, 2021 | 43.01 | 44.03 | 41.44 | 43.84 | 1,952,570 | +0.35(+0.80%) |
Nov 15, 2021 | 44.54 | 46.06 | 42.73 | 43.49 | 2,884,090 | -2.90(-6.25%) |
Nov 12, 2021 | 43.30 | 46.71 | 43.12 | 46.39 | 5,775,733 | +3.73(+8.74%) |
Nov 11, 2021 | 40.29 | 42.87 | 39.36 | 42.66 | 3,573,436 | +3.83(+9.86%) |
Nov 10, 2021 | 42.31 | 38.83 | 4,363,359 | -3.71(-8.72%) | ||
Nov 09, 2021 | 41.06 | 42.57 | 38.86 | 42.54 | 3,799,965 | +0.85(+2.04%) |
Nov 08, 2021 | 37.51 | 42.12 | 37.43 | 41.69 | 6,445,337 | +5.08(+13.88%) |
Nov 05, 2021 | 39.20 | 39.54 | 35.66 | 36.61 | 3,732,735 | -0.43(-1.16%) |
Nov 04, 2021 | 35.10 | 37.47 | 34.63 | 37.04 | 3,641,183 | +2.10(+6.01%) |
Nov 03, 2021 | 33.77 | 35.20 | 33.65 | 34.94 | 1,730,957 | +1.10(+3.25%) |
Nov 02, 2021 | 34.69 | 34.70 | 33.61 | 33.84 | 1,232,751 | -0.60(-1.74%) |
Nov 01, 2021 | 33.86 | 34.83 | 33.21 | 34.44 | 1,746,928 | +0.59(+1.74%) |
Oct 29, 2021 | 34.11 | 34.68 | 33.36 | 33.85 | 1,380,928 | -0.82(-2.37%) |
Oct 28, 2021 | 32.69 | 35.09 | 32.12 | 34.67 | 2,084,893 | +1.91(+5.83%) |
Oct 27, 2021 | 33.13 | 34.20 | 30.50 | 32.76 | 7,711,643 | -0.72(-2.15%) |
Oct 26, 2021 | 37.89 | 32.88 | 33.48 | 8,779,159 | -4.62(-12.13%) | |
Oct 25, 2021 | 36.63 | 38.58 | 36.63 | 38.10 | 2,351,867 | +1.59(+4.35%) |
Oct 22, 2021 | 35.39 | 36.70 | 35.34 | 36.51 | 1,547,546 | +1.12(+3.16%) |
Oct 21, 2021 | 35.95 | 36.24 | 35.26 | 35.39 | 1,149,932 | -0.83(-2.29%) |
Oct 20, 2021 | 35.29 | 36.44 | 34.83 | 36.22 | 1,927,901 | +1.06(+3.01%) |
Oct 19, 2021 | 34.11 | 35.67 | 34.05 | 35.16 | 2,575,700 | +1.10(+3.23%) |
Oct 18, 2021 | 33.66 | 34.19 | 33.27 | 34.06 | 1,239,788 | +0.08(+0.24%) |
Oct 15, 2021 | 33.53 | 34.31 | 33.06 | 33.98 | 1,746,670 | +0.94(+2.85%) |
Oct 14, 2021 | 32.84 | 33.62 | 32.54 | 33.04 | 1,678,779 | +0.45(+1.38%) |
Oct 13, 2021 | 32.04 | 32.64 | 31.71 | 32.59 | 1,273,179 | +0.60(+1.88%) |
Oct 12, 2021 | 30.90 | 32.16 | 30.90 | 31.99 | 1,804,957 | +1.09(+3.53%) |
Oct 11, 2021 | 30.54 | 31.48 | 30.33 | 30.90 | 1,650,860 | +0.69(+2.28%) |
Oct 08, 2021 | 30.52 | 31.13 | 30.03 | 30.21 | 1,139,454 | -0.22(-0.72%) |
Oct 07, 2021 | 30.00 | 30.80 | 29.86 | 30.43 | 1,761,126 | +0.86(+2.91%) |
Oct 06, 2021 | 30.17 | 30.29 | 28.85 | 29.57 | 2,438,240 | -0.76(-2.51%) |
Oct 05, 2021 | 31.00 | 31.24 | 30.30 | 30.33 | 1,692,959 | -0.54(-1.75%) |
Oct 04, 2021 | 31.64 | 31.69 | 30.63 | 30.87 | 1,763,902 | -1.02(-3.20%) |
Oct 01, 2021 | 32.11 | 32.41 | 30.98 | 31.89 | 1,870,935 | -0.34(-1.05%) |
Sep 30, 2021 | 32.58 | 33.40 | 32.22 | 32.23 | 1,787,665 | +0.04(+0.12%) |
Sep 29, 2021 | 33.60 | 33.79 | 31.83 | 32.19 | 2,221,267 | -1.39(-4.14%) |
Sep 28, 2021 | 34.63 | 34.75 | 32.85 | 33.58 | 2,384,842 | -1.51(-4.30%) |
Sep 27, 2021 | 33.96 | 35.15 | 33.82 | 35.09 | 2,645,227 | +0.94(+2.75%) |
Sep 24, 2021 | 32.00 | 34.28 | 32.00 | 34.15 | 3,667,751 | +1.97(+6.12%) |
Sep 23, 2021 | 31.94 | 32.43 | 31.65 | 32.18 | 2,039,730 | +0.67(+2.13%) |
Sep 22, 2021 | 31.71 | 32.10 | 31.46 | 31.51 | 1,692,028 | +0.36(+1.16%) |
Sep 21, 2021 | 32.03 | 32.41 | 30.85 | 31.15 | 2,219,963 | -0.49(-1.55%) |
Sep 20, 2021 | 32.70 | 33.50 | 30.89 | 31.64 | 4,240,550 | -2.47(-7.24%) |
Sep 17, 2021 | 33.96 | 34.59 | 33.50 | 34.11 | 4,625,147 | +0.14(+0.41%) |
Sep 16, 2021 | 34.79 | 34.90 | 33.88 | 33.97 | 1,954,933 | -1.19(-3.38%) |
Sep 15, 2021 | 34.33 | 35.35 | 34.03 | 35.16 | 2,570,578 | +1.12(+3.29%) |
Sep 14, 2021 | 34.33 | 35.20 | 33.50 | 34.04 | 6,142,999 | -1.58(-4.44%) |
Sep 13, 2021 | 34.75 | 35.98 | 34.67 | 35.62 | 3,044,779 | +1.51(+4.43%) |
Sep 10, 2021 | 33.78 | 34.52 | 33.53 | 34.11 | 1,969,260 | +0.74(+2.22%) |
Sep 09, 2021 | 32.70 | 33.83 | 32.63 | 33.37 | 1,550,646 | +0.59(+1.80%) |
Sep 08, 2021 | 34.22 | 34.46 | 32.70 | 32.78 | 1,456,522 | -1.70(-4.93%) |
Sep 07, 2021 | 34.50 | 35.59 | 34.15 | 34.48 | 1,426,086 | +0.11(+0.32%) |
Sep 03, 2021 | 34.71 | 34.77 | 33.37 | 34.37 | 1,195,816 | -0.24(-0.69%) |
Sep 02, 2021 | 33.92 | 35.10 | 33.50 | 34.61 | 2,519,837 | +1.39(+4.18%) |