Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.95 | 39.65 | 38.78 | 39.25 | 2,103,169 | +0.12(+0.30%) |
Nov 29, 2021 | 38.72 | 39.31 | 38.54 | 39.13 | 1,953,390 | +0.70(+1.83%) |
Nov 26, 2021 | 38.74 | 38.93 | 37.97 | 38.43 | 1,271,637 | -0.81(-2.06%) |
Nov 24, 2021 | 38.63 | 39.36 | 38.55 | 39.24 | 1,531,189 | +0.57(+1.49%) |
Nov 23, 2021 | 38.52 | 38.88 | 38.32 | 38.66 | 1,302,872 | +0.17(+0.44%) |
Nov 22, 2021 | 38.60 | 38.82 | 38.24 | 38.49 | 1,116,032 | +0.08(+0.21%) |
Nov 19, 2021 | 38.37 | 38.62 | 38.19 | 38.41 | 890,014 | -0.02(-0.05%) |
Nov 18, 2021 | 38.48 | 38.53 | 38.29 | 38.43 | 1,118,403 | -0.08(-0.21%) |
Nov 17, 2021 | 38.37 | 38.54 | 37.98 | 38.51 | 1,188,442 | +0.13(+0.33%) |
Nov 16, 2021 | 38.80 | 38.80 | 37.84 | 38.38 | 1,044,475 | -0.33(-0.86%) |
Nov 15, 2021 | 38.33 | 38.72 | 38.19 | 38.72 | 959,956 | +0.36(+0.94%) |
Nov 12, 2021 | 38.59 | 38.65 | 38.21 | 38.36 | 700,133 | -0.12(-0.30%) |
Nov 11, 2021 | 38.07 | 38.47 | 37.84 | 38.47 | 1,348,717 | +0.40(+1.04%) |
Nov 10, 2021 | 37.95 | 38.08 | 991,620 | +0.04(+0.12%) | ||
Nov 09, 2021 | 38.08 | 38.23 | 37.90 | 38.03 | 1,144,256 | -0.04(-0.12%) |
Nov 08, 2021 | 38.29 | 38.34 | 37.84 | 38.08 | 1,701,268 | +0.04(+0.09%) |
Nov 05, 2021 | 38.08 | 38.15 | 37.83 | 38.04 | 2,194,660 | +0.09(+0.24%) |
Nov 04, 2021 | 38.24 | 38.29 | 37.71 | 37.95 | 4,730,977 | -1.33(-3.38%) |
Nov 03, 2021 | 39.02 | 39.55 | 39.02 | 39.28 | 742,352 | +0.40(+1.04%) |
Nov 02, 2021 | 39.08 | 39.29 | 38.76 | 38.88 | 718,358 | -0.06(-0.16%) |
Nov 01, 2021 | 39.25 | 38.83 | 38.20 | 38.94 | 1,119,090 | -0.15(-0.39%) |
Oct 29, 2021 | 39.43 | 39.90 | 38.74 | 39.09 | 1,304,498 | -1.07(-2.66%) |
Oct 28, 2021 | 39.28 | 40.31 | 39.27 | 40.16 | 603,511 | +1.06(+2.71%) |
Oct 27, 2021 | 39.67 | 39.72 | 39.06 | 39.10 | 588,680 | -0.46(-1.15%) |
Oct 26, 2021 | 39.45 | 39.83 | 39.56 | 594,106 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.34 | 39.53 | 39.09 | 39.41 | 536,278 | +0.07(+0.18%) |
Oct 22, 2021 | 39.10 | 39.41 | 39.07 | 39.34 | 700,824 | +0.30(+0.76%) |
Oct 21, 2021 | 39.31 | 39.35 | 38.86 | 39.05 | 793,293 | -0.06(-0.16%) |
Oct 20, 2021 | 38.64 | 39.13 | 38.57 | 39.11 | 717,961 | +0.53(+1.37%) |
Oct 19, 2021 | 38.80 | 38.91 | 38.44 | 38.58 | 838,791 | -0.05(-0.14%) |
Oct 18, 2021 | 38.12 | 38.81 | 37.95 | 38.64 | 691,663 | +0.36(+0.94%) |
Oct 15, 2021 | 38.79 | 39.00 | 38.23 | 38.28 | 1,026,073 | -0.17(-0.44%) |
Oct 14, 2021 | 38.08 | 38.47 | 37.87 | 38.45 | 504,121 | +0.53(+1.39%) |
Oct 13, 2021 | 37.37 | 37.93 | 37.27 | 37.92 | 740,051 | +0.50(+1.34%) |
Oct 12, 2021 | 36.67 | 37.52 | 36.56 | 37.42 | 782,899 | +0.86(+2.35%) |
Oct 11, 2021 | 36.33 | 36.67 | 36.15 | 36.56 | 630,868 | +0.21(+0.57%) |
Oct 08, 2021 | 36.56 | 36.70 | 36.26 | 36.35 | 461,901 | -0.19(-0.51%) |
Oct 07, 2021 | 36.82 | 36.98 | 36.45 | 36.54 | 804,316 | -0.17(-0.46%) |
Oct 06, 2021 | 35.87 | 36.75 | 35.75 | 36.71 | 1,083,352 | +0.72(+1.99%) |
Oct 05, 2021 | 36.05 | 36.11 | 35.65 | 35.99 | 588,184 | +0.00(+0.00%) |
Oct 04, 2021 | 35.68 | 36.07 | 35.55 | 35.99 | 740,987 | +0.32(+0.90%) |
Oct 01, 2021 | 35.38 | 35.93 | 35.02 | 35.67 | 512,763 | +0.52(+1.48%) |
Sep 30, 2021 | 36.00 | 36.08 | 35.10 | 35.15 | 984,437 | -0.64(-1.80%) |
Sep 29, 2021 | 35.69 | 35.95 | 35.54 | 35.80 | 650,409 | +0.32(+0.91%) |
Sep 28, 2021 | 35.47 | 35.68 | 35.11 | 35.47 | 1,086,951 | -0.20(-0.55%) |
Sep 27, 2021 | 35.77 | 36.32 | 35.54 | 35.67 | 1,391,677 | -0.15(-0.42%) |
Sep 24, 2021 | 36.31 | 36.41 | 35.69 | 35.82 | 1,274,332 | -0.51(-1.40%) |
Sep 23, 2021 | 37.08 | 37.21 | 36.31 | 36.33 | 1,692,663 | -0.74(-2.00%) |
Sep 22, 2021 | 37.12 | 37.37 | 36.81 | 37.07 | 1,158,328 | +0.19(+0.51%) |
Sep 21, 2021 | 37.36 | 37.43 | 36.86 | 36.88 | 745,951 | -0.22(-0.60%) |
Sep 20, 2021 | 36.77 | 37.21 | 36.55 | 37.11 | 1,159,955 | -0.23(-0.62%) |
Sep 17, 2021 | 37.21 | 37.35 | 36.66 | 37.34 | 4,072,825 | +0.35(+0.94%) |
Sep 16, 2021 | 37.07 | 37.32 | 36.88 | 36.99 | 742,823 | -0.08(-0.22%) |
Sep 15, 2021 | 37.16 | 37.44 | 36.99 | 37.07 | 801,542 | -0.07(-0.19%) |
Sep 14, 2021 | 37.45 | 37.49 | 36.92 | 37.14 | 522,766 | -0.12(-0.31%) |
Sep 13, 2021 | 37.36 | 37.56 | 37.14 | 37.26 | 577,109 | +0.10(+0.26%) |
Sep 10, 2021 | 37.63 | 37.64 | 37.15 | 37.16 | 694,710 | -0.46(-1.21%) |
Sep 09, 2021 | 38.47 | 38.56 | 37.62 | 37.62 | 555,014 | -0.87(-2.25%) |
Sep 08, 2021 | 38.21 | 38.88 | 38.13 | 38.48 | 572,798 | +0.12(+0.33%) |
Sep 07, 2021 | 38.63 | 38.69 | 38.06 | 38.36 | 574,029 | -0.28(-0.72%) |
Sep 03, 2021 | 38.38 | 38.68 | 37.97 | 38.63 | 527,730 | +0.14(+0.37%) |
Sep 02, 2021 | 38.13 | 38.54 | 37.69 | 38.49 | 730,296 | +0.42(+1.10%) |