Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.95 | 32.52 | 31.82 | 32.30 | 465,125 | +0.01(+0.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 31.98 | 32.29 | 447,130 | -1.47(-4.35%) |
Nov 26, 2021 | 34.14 | 34.67 | 33.29 | 33.76 | 444,517 | -0.76(-2.20%) |
Nov 24, 2021 | 34.84 | 35.05 | 33.84 | 34.52 | 355,850 | -0.49(-1.40%) |
Nov 23, 2021 | 35.29 | 35.71 | 33.52 | 35.01 | 800,868 | -0.20(-0.57%) |
Nov 22, 2021 | 34.68 | 36.09 | 34.68 | 35.21 | 298,407 | +0.55(+1.59%) |
Nov 19, 2021 | 34.93 | 35.53 | 34.33 | 34.66 | 439,422 | -0.33(-0.94%) |
Nov 18, 2021 | 37.02 | 38.30 | 34.94 | 34.99 | 792,389 | -2.02(-5.46%) |
Nov 17, 2021 | 38.37 | 38.91 | 36.57 | 37.01 | 542,494 | -1.00(-2.63%) |
Nov 16, 2021 | 38.00 | 38.60 | 37.52 | 38.01 | 322,025 | -0.10(-0.26%) |
Nov 15, 2021 | 40.14 | 40.26 | 37.89 | 38.11 | 291,034 | -2.10(-5.22%) |
Nov 12, 2021 | 41.70 | 41.85 | 39.69 | 40.21 | 261,185 | -1.48(-3.55%) |
Nov 11, 2021 | 42.45 | 43.20 | 41.15 | 41.69 | 257,603 | -0.62(-1.47%) |
Nov 10, 2021 | 42.95 | 42.31 | 207,534 | -0.69(-1.60%) | ||
Nov 09, 2021 | 43.60 | 43.89 | 42.30 | 43.00 | 266,144 | -0.81(-1.85%) |
Nov 08, 2021 | 45.04 | 45.49 | 41.80 | 43.81 | 260,476 | -1.29(-2.86%) |
Nov 05, 2021 | 43.86 | 45.25 | 43.20 | 45.10 | 547,010 | +1.46(+3.35%) |
Nov 04, 2021 | 43.07 | 44.36 | 43.03 | 43.64 | 330,611 | +0.77(+1.80%) |
Nov 03, 2021 | 39.69 | 44.50 | 38.50 | 42.87 | 1,176,230 | +3.15(+7.93%) |
Nov 02, 2021 | 39.99 | 40.21 | 38.66 | 39.72 | 350,553 | -0.32(-0.80%) |
Nov 01, 2021 | 39.12 | 40.10 | 38.93 | 40.04 | 407,155 | +1.11(+2.85%) |
Oct 29, 2021 | 40.09 | 40.09 | 38.66 | 38.93 | 329,862 | -0.72(-1.82%) |
Oct 28, 2021 | 38.83 | 39.97 | 38.47 | 39.65 | 237,140 | +1.13(+2.93%) |
Oct 27, 2021 | 40.33 | 40.59 | 38.30 | 38.52 | 174,141 | -1.65(-4.11%) |
Oct 26, 2021 | 40.29 | 40.17 | 302,908 | +0.13(+0.32%) | ||
Oct 25, 2021 | 40.33 | 40.33 | 39.31 | 40.04 | 147,668 | +0.50(+1.26%) |
Oct 22, 2021 | 39.63 | 39.90 | 39.07 | 39.54 | 201,005 | -0.11(-0.28%) |
Oct 21, 2021 | 40.37 | 40.73 | 38.73 | 39.65 | 138,309 | -0.50(-1.25%) |
Oct 20, 2021 | 39.90 | 40.44 | 39.40 | 40.15 | 198,662 | +0.53(+1.34%) |
Oct 19, 2021 | 39.10 | 40.26 | 37.93 | 39.62 | 219,045 | +0.95(+2.46%) |
Oct 18, 2021 | 39.59 | 39.90 | 37.77 | 38.67 | 276,706 | -1.14(-2.86%) |
Oct 15, 2021 | 40.00 | 40.00 | 38.74 | 39.81 | 187,664 | +0.34(+0.86%) |
Oct 14, 2021 | 39.36 | 39.84 | 39.32 | 39.47 | 126,866 | +0.65(+1.67%) |
Oct 13, 2021 | 38.75 | 38.86 | 38.13 | 38.82 | 126,652 | +0.44(+1.15%) |
Oct 12, 2021 | 38.26 | 39.19 | 38.04 | 38.38 | 327,399 | +0.30(+0.79%) |
Oct 11, 2021 | 38.13 | 38.86 | 37.75 | 38.08 | 342,627 | -0.14(-0.37%) |
Oct 08, 2021 | 38.84 | 38.98 | 38.00 | 38.22 | 210,440 | -0.68(-1.75%) |
Oct 07, 2021 | 38.63 | 39.41 | 38.31 | 38.90 | 196,373 | +0.66(+1.73%) |
Oct 06, 2021 | 37.79 | 38.49 | 37.43 | 38.24 | 206,838 | -0.15(-0.39%) |
Oct 05, 2021 | 37.84 | 38.55 | 37.40 | 38.39 | 285,726 | +0.76(+2.02%) |
Oct 04, 2021 | 37.73 | 38.02 | 36.99 | 37.63 | 344,545 | -0.37(-0.97%) |
Oct 01, 2021 | 36.57 | 39.00 | 36.50 | 38.00 | 428,628 | +2.02(+5.61%) |
Sep 30, 2021 | 36.52 | 37.15 | 35.90 | 35.98 | 237,014 | -0.51(-1.40%) |
Sep 29, 2021 | 37.28 | 37.79 | 36.26 | 36.49 | 417,834 | -0.28(-0.76%) |
Sep 28, 2021 | 38.13 | 38.52 | 36.50 | 36.77 | 308,569 | -1.73(-4.49%) |
Sep 27, 2021 | 39.13 | 39.65 | 38.43 | 38.50 | 166,205 | -0.86(-2.18%) |
Sep 24, 2021 | 39.27 | 39.69 | 38.87 | 39.36 | 255,033 | -0.25(-0.63%) |
Sep 23, 2021 | 38.79 | 39.96 | 38.34 | 39.61 | 237,448 | +1.11(+2.88%) |
Sep 22, 2021 | 37.89 | 38.81 | 37.18 | 38.50 | 176,442 | +0.99(+2.64%) |
Sep 21, 2021 | 37.58 | 38.13 | 37.11 | 37.51 | 453,862 | +0.15(+0.40%) |
Sep 20, 2021 | 37.28 | 38.52 | 36.66 | 37.36 | 522,416 | -1.20(-3.11%) |
Sep 17, 2021 | 39.48 | 39.98 | 38.31 | 38.56 | 1,659,988 | -0.52(-1.33%) |
Sep 16, 2021 | 39.11 | 39.39 | 38.40 | 39.08 | 381,552 | +0.09(+0.23%) |
Sep 15, 2021 | 37.91 | 39.12 | 37.20 | 38.99 | 335,210 | +1.14(+3.01%) |
Sep 14, 2021 | 38.46 | 38.73 | 37.18 | 37.85 | 324,735 | -0.39(-1.02%) |
Sep 13, 2021 | 39.09 | 40.12 | 37.76 | 38.24 | 337,389 | -0.59(-1.52%) |
Sep 10, 2021 | 40.65 | 40.92 | 38.78 | 38.83 | 628,438 | -1.77(-4.36%) |
Sep 09, 2021 | 41.51 | 42.21 | 40.58 | 40.60 | 224,167 | -0.87(-2.10%) |
Sep 08, 2021 | 42.00 | 42.93 | 41.05 | 41.47 | 210,461 | -0.77(-1.82%) |
Sep 07, 2021 | 41.51 | 42.77 | 41.46 | 42.24 | 337,134 | +0.46(+1.10%) |
Sep 03, 2021 | 41.63 | 42.07 | 41.03 | 41.78 | 136,970 | +0.23(+0.55%) |
Sep 02, 2021 | 39.95 | 41.70 | 39.51 | 41.55 | 285,414 | +1.77(+4.45%) |