Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.08 | 37.70 | 36.02 | 37.16 | 1,116,456 | +0.27(+0.73%) |
Nov 29, 2021 | 38.58 | 38.58 | 36.74 | 36.89 | 999,947 | -1.17(-3.07%) |
Nov 26, 2021 | 39.08 | 39.53 | 37.03 | 38.06 | 679,888 | -1.35(-3.43%) |
Nov 24, 2021 | 39.62 | 39.71 | 38.32 | 39.41 | 3,136,476 | -0.40(-1.00%) |
Nov 23, 2021 | 39.75 | 40.06 | 38.54 | 39.81 | 389,186 | +0.05(+0.13%) |
Nov 22, 2021 | 40.25 | 40.99 | 39.36 | 39.76 | 283,719 | -0.25(-0.62%) |
Nov 19, 2021 | 39.32 | 40.20 | 39.13 | 40.01 | 262,063 | +0.58(+1.47%) |
Nov 18, 2021 | 40.46 | 39.55 | 39.35 | 39.43 | 365,966 | -0.68(-1.70%) |
Nov 17, 2021 | 40.17 | 40.97 | 40.04 | 40.11 | 347,168 | -0.22(-0.55%) |
Nov 16, 2021 | 38.47 | 40.39 | 38.47 | 40.33 | 358,549 | +1.49(+3.84%) |
Nov 15, 2021 | 39.86 | 40.77 | 38.64 | 38.84 | 359,953 | -0.66(-1.67%) |
Nov 12, 2021 | 39.75 | 39.96 | 39.03 | 39.50 | 244,218 | -0.21(-0.53%) |
Nov 11, 2021 | 40.20 | 40.37 | 39.25 | 39.71 | 208,177 | -0.57(-1.42%) |
Nov 10, 2021 | 38.46 | 40.28 | 376,594 | -0.27(-0.67%) | ||
Nov 09, 2021 | 41.42 | 41.68 | 40.31 | 40.55 | 235,918 | -0.70(-1.70%) |
Nov 08, 2021 | 41.30 | 42.10 | 41.02 | 41.25 | 410,647 | -0.05(-0.12%) |
Nov 05, 2021 | 41.65 | 42.95 | 40.20 | 41.30 | 396,866 | -0.29(-0.70%) |
Nov 04, 2021 | 40.79 | 41.93 | 40.71 | 41.59 | 334,604 | +0.79(+1.94%) |
Nov 03, 2021 | 39.87 | 40.82 | 39.49 | 40.80 | 484,248 | +0.95(+2.38%) |
Nov 02, 2021 | 39.00 | 40.06 | 38.37 | 39.85 | 392,291 | +0.53(+1.35%) |
Nov 01, 2021 | 37.68 | 39.49 | 38.51 | 39.32 | 407,975 | +1.39(+3.66%) |
Oct 29, 2021 | 35.05 | 38.59 | 35.05 | 37.93 | 631,808 | +1.49(+4.09%) |
Oct 28, 2021 | 35.48 | 36.49 | 34.85 | 36.44 | 393,223 | +0.99(+2.79%) |
Oct 27, 2021 | 35.60 | 35.93 | 35.21 | 35.45 | 611,827 | -0.34(-0.95%) |
Oct 26, 2021 | 36.44 | 35.72 | 35.79 | 373,855 | -0.41(-1.13%) | |
Oct 25, 2021 | 36.03 | 36.48 | 35.40 | 36.20 | 313,310 | +0.21(+0.58%) |
Oct 22, 2021 | 36.06 | 36.23 | 35.41 | 35.99 | 397,384 | +0.01(+0.03%) |
Oct 21, 2021 | 35.93 | 36.37 | 35.70 | 35.98 | 400,713 | +0.11(+0.31%) |
Oct 20, 2021 | 36.30 | 36.83 | 35.40 | 35.87 | 601,324 | -0.40(-1.10%) |
Oct 19, 2021 | 37.59 | 37.89 | 36.21 | 36.27 | 524,692 | -1.10(-2.94%) |
Oct 18, 2021 | 36.30 | 37.43 | 35.69 | 37.37 | 1,216,683 | -0.72(-1.89%) |
Oct 15, 2021 | 37.82 | 38.25 | 37.19 | 38.09 | 450,792 | +0.90(+2.42%) |
Oct 14, 2021 | 37.60 | 38.68 | 37.05 | 37.19 | 429,944 | +0.01(+0.03%) |
Oct 13, 2021 | 36.72 | 37.19 | 35.92 | 37.18 | 289,108 | +0.40(+1.09%) |
Oct 12, 2021 | 37.14 | 37.33 | 36.11 | 36.78 | 301,658 | -0.34(-0.92%) |
Oct 11, 2021 | 36.48 | 37.54 | 36.46 | 37.12 | 168,190 | +0.39(+1.06%) |
Oct 08, 2021 | 36.72 | 37.44 | 35.85 | 36.73 | 309,215 | -0.07(-0.19%) |
Oct 07, 2021 | 36.25 | 37.49 | 36.25 | 36.80 | 231,588 | +0.60(+1.66%) |
Oct 06, 2021 | 36.17 | 36.53 | 35.77 | 36.20 | 517,151 | -0.32(-0.88%) |
Oct 05, 2021 | 36.76 | 37.74 | 35.93 | 36.52 | 364,427 | -0.36(-0.98%) |
Oct 04, 2021 | 37.53 | 38.04 | 36.37 | 36.88 | 332,676 | -0.85(-2.25%) |
Oct 01, 2021 | 37.17 | 37.82 | 36.30 | 37.73 | 494,149 | +0.52(+1.40%) |
Sep 30, 2021 | 37.07 | 38.38 | 37.00 | 37.21 | 417,462 | +0.16(+0.43%) |
Sep 29, 2021 | 38.47 | 39.13 | 36.92 | 37.05 | 362,928 | -1.25(-3.26%) |
Sep 28, 2021 | 38.88 | 39.75 | 37.97 | 38.30 | 1,075,144 | -0.62(-1.59%) |
Sep 27, 2021 | 39.04 | 39.71 | 38.67 | 38.92 | 660,164 | -0.37(-0.94%) |
Sep 24, 2021 | 39.42 | 39.95 | 38.69 | 39.29 | 734,077 | -0.19(-0.48%) |
Sep 23, 2021 | 42.10 | 42.10 | 37.97 | 39.48 | 1,334,564 | -4.34(-9.90%) |
Sep 22, 2021 | 43.64 | 44.23 | 43.31 | 43.82 | 398,603 | +0.25(+0.57%) |
Sep 21, 2021 | 41.70 | 43.90 | 41.60 | 43.57 | 395,387 | +1.98(+4.76%) |
Sep 20, 2021 | 41.84 | 42.77 | 41.40 | 41.59 | 353,343 | -1.04(-2.44%) |
Sep 17, 2021 | 40.96 | 42.78 | 40.21 | 42.63 | 1,049,163 | +2.04(+5.03%) |
Sep 16, 2021 | 40.69 | 40.98 | 39.48 | 40.59 | 287,677 | +0.03(+0.07%) |
Sep 15, 2021 | 40.92 | 41.17 | 40.32 | 40.56 | 511,556 | -0.43(-1.05%) |
Sep 14, 2021 | 41.60 | 41.85 | 40.88 | 40.99 | 203,480 | -0.61(-1.47%) |
Sep 13, 2021 | 42.14 | 42.28 | 41.13 | 41.60 | 249,468 | -0.20(-0.48%) |
Sep 10, 2021 | 42.63 | 42.64 | 40.87 | 41.80 | 214,177 | -0.73(-1.72%) |
Sep 09, 2021 | 42.59 | 43.25 | 41.77 | 42.53 | 540,563 | +0.03(+0.07%) |
Sep 08, 2021 | 43.40 | 43.65 | 42.21 | 42.50 | 279,279 | -0.91(-2.10%) |
Sep 07, 2021 | 43.89 | 44.51 | 43.22 | 43.41 | 328,398 | -0.74(-1.68%) |
Sep 03, 2021 | 44.48 | 44.71 | 43.88 | 44.15 | 195,095 | -0.44(-0.99%) |
Sep 02, 2021 | 44.82 | 45.10 | 44.26 | 44.59 | 359,902 | +0.13(+0.29%) |