Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.53 | 36.59 | 35.57 | 35.65 | 1,131,614 | -1.25(-3.38%) |
Nov 29, 2021 | 36.74 | 37.34 | 36.20 | 36.90 | 682,601 | +0.39(+1.07%) |
Nov 26, 2021 | 36.91 | 36.91 | 35.84 | 36.51 | 782,720 | -0.77(-2.06%) |
Nov 24, 2021 | 37.26 | 37.56 | 37.03 | 37.28 | 601,087 | +0.04(+0.10%) |
Nov 23, 2021 | 37.23 | 37.46 | 36.76 | 37.24 | 470,228 | +0.14(+0.37%) |
Nov 22, 2021 | 37.61 | 37.74 | 37.09 | 37.10 | 575,969 | -0.37(-0.99%) |
Nov 19, 2021 | 38.32 | 38.32 | 37.23 | 37.47 | 916,459 | -0.93(-2.41%) |
Nov 18, 2021 | 38.19 | 38.40 | 38.27 | 38.40 | 768,394 | +0.29(+0.77%) |
Nov 17, 2021 | 38.22 | 38.31 | 37.59 | 38.11 | 1,344,087 | -0.26(-0.69%) |
Nov 16, 2021 | 38.58 | 38.66 | 38.20 | 38.37 | 1,013,065 | -0.27(-0.71%) |
Nov 15, 2021 | 37.88 | 38.66 | 37.75 | 38.64 | 820,181 | +0.91(+2.40%) |
Nov 12, 2021 | 38.19 | 38.40 | 37.65 | 37.74 | 392,202 | -0.46(-1.20%) |
Nov 11, 2021 | 37.84 | 38.19 | 37.71 | 38.19 | 515,850 | +0.30(+0.80%) |
Nov 10, 2021 | 38.10 | 37.84 | 37.89 | 356,815 | -0.41(-1.07%) | |
Nov 09, 2021 | 38.54 | 38.64 | 38.10 | 38.30 | 431,067 | -0.26(-0.68%) |
Nov 08, 2021 | 38.89 | 38.91 | 38.34 | 38.56 | 611,528 | -0.23(-0.60%) |
Nov 05, 2021 | 38.48 | 39.07 | 38.24 | 38.80 | 653,251 | +0.67(+1.76%) |
Nov 04, 2021 | 38.95 | 39.30 | 38.06 | 38.13 | 624,462 | -0.65(-1.68%) |
Nov 03, 2021 | 38.50 | 38.95 | 38.34 | 38.78 | 844,533 | +0.26(+0.68%) |
Nov 02, 2021 | 38.89 | 39.08 | 38.49 | 38.52 | 478,589 | -0.17(-0.43%) |
Nov 01, 2021 | 38.41 | 38.85 | 38.16 | 38.68 | 662,693 | +0.33(+0.86%) |
Oct 29, 2021 | 39.03 | 39.03 | 38.34 | 38.35 | 992,583 | -0.88(-2.23%) |
Oct 28, 2021 | 38.97 | 39.33 | 38.58 | 39.23 | 1,280,871 | +0.27(+0.70%) |
Oct 27, 2021 | 39.66 | 39.68 | 38.85 | 38.95 | 447,742 | -0.50(-1.26%) |
Oct 26, 2021 | 39.75 | 39.45 | 464,934 | -0.16(-0.39%) | ||
Oct 25, 2021 | 39.74 | 39.88 | 39.34 | 39.61 | 790,265 | +0.01(+0.02%) |
Oct 22, 2021 | 39.64 | 39.95 | 39.41 | 39.60 | 481,349 | +0.11(+0.27%) |
Oct 21, 2021 | 39.92 | 40.14 | 39.30 | 39.49 | 958,466 | -0.26(-0.66%) |
Oct 20, 2021 | 39.49 | 39.78 | 39.31 | 39.75 | 771,811 | +0.34(+0.86%) |
Oct 19, 2021 | 39.67 | 39.93 | 39.33 | 39.41 | 468,494 | -0.18(-0.44%) |
Oct 18, 2021 | 39.15 | 39.68 | 38.91 | 39.59 | 574,128 | +0.26(+0.67%) |
Oct 15, 2021 | 39.44 | 39.62 | 39.22 | 39.32 | 857,820 | +0.08(+0.20%) |
Oct 14, 2021 | 39.16 | 39.44 | 39.13 | 39.25 | 485,058 | +0.20(+0.52%) |
Oct 13, 2021 | 38.69 | 39.16 | 38.69 | 39.04 | 1,153,781 | +0.29(+0.75%) |
Oct 12, 2021 | 38.48 | 39.07 | 38.39 | 38.75 | 848,425 | +0.45(+1.17%) |
Oct 11, 2021 | 38.14 | 38.72 | 38.11 | 38.30 | 464,177 | +0.12(+0.31%) |
Oct 08, 2021 | 38.89 | 38.97 | 38.14 | 38.19 | 1,384,760 | -0.58(-1.51%) |
Oct 07, 2021 | 38.89 | 39.26 | 38.67 | 38.77 | 577,078 | +0.02(+0.05%) |
Oct 06, 2021 | 37.59 | 38.79 | 37.53 | 38.75 | 503,900 | +1.06(+2.82%) |
Oct 05, 2021 | 38.33 | 38.33 | 37.64 | 37.69 | 1,066,526 | -0.48(-1.25%) |
Oct 04, 2021 | 37.93 | 38.50 | 37.86 | 38.17 | 664,858 | +0.12(+0.31%) |
Oct 01, 2021 | 37.31 | 38.30 | 37.30 | 38.05 | 676,405 | +0.75(+2.01%) |
Sep 30, 2021 | 37.73 | 37.89 | 37.22 | 37.30 | 887,643 | -0.34(-0.91%) |
Sep 29, 2021 | 37.63 | 37.99 | 37.42 | 37.64 | 822,142 | +0.33(+0.89%) |
Sep 28, 2021 | 38.19 | 38.26 | 37.14 | 37.31 | 1,351,336 | -1.28(-3.31%) |
Sep 27, 2021 | 39.27 | 39.55 | 38.48 | 38.59 | 438,824 | -0.61(-1.57%) |
Sep 24, 2021 | 39.48 | 39.53 | 39.12 | 39.20 | 505,754 | -0.28(-0.71%) |
Sep 23, 2021 | 39.15 | 39.54 | 38.93 | 39.48 | 576,525 | +0.64(+1.66%) |
Sep 22, 2021 | 38.65 | 39.02 | 38.45 | 38.84 | 800,048 | +0.46(+1.20%) |
Sep 21, 2021 | 38.49 | 38.81 | 38.35 | 38.38 | 860,854 | +0.01(+0.03%) |
Sep 20, 2021 | 37.91 | 38.56 | 37.91 | 38.37 | 674,998 | -0.09(-0.22%) |
Sep 17, 2021 | 38.87 | 39.20 | 38.29 | 38.45 | 621,016 | -0.54(-1.38%) |
Sep 16, 2021 | 39.10 | 39.34 | 38.85 | 38.99 | 834,056 | -0.11(-0.27%) |
Sep 15, 2021 | 38.79 | 39.28 | 38.71 | 39.10 | 791,481 | +0.34(+0.87%) |
Sep 14, 2021 | 39.07 | 39.31 | 38.48 | 38.76 | 590,788 | -0.16(-0.42%) |
Sep 13, 2021 | 39.27 | 39.27 | 38.74 | 38.92 | 535,240 | +0.12(+0.30%) |
Sep 10, 2021 | 38.62 | 39.32 | 38.46 | 38.81 | 1,492,220 | -0.07(-0.17%) |
Sep 09, 2021 | 40.35 | 40.49 | 38.86 | 38.87 | 2,251,977 | -2.11(-5.16%) |
Sep 08, 2021 | 40.83 | 41.29 | 40.63 | 40.99 | 1,549,339 | +0.07(+0.16%) |
Sep 07, 2021 | 41.24 | 41.31 | 40.76 | 40.92 | 1,402,135 | -0.49(-1.18%) |
Sep 03, 2021 | 41.13 | 41.50 | 40.70 | 41.41 | 1,187,969 | +0.37(+0.91%) |
Sep 02, 2021 | 40.15 | 41.04 | 40.00 | 41.04 | 3,544,156 | +0.74(+1.84%) |