Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.83 | 40.83 | 39.34 | 39.43 | 1,102,717 | -1.43(-3.50%) |
Nov 29, 2021 | 41.65 | 41.96 | 40.69 | 40.86 | 787,644 | -0.77(-1.85%) |
Nov 26, 2021 | 41.42 | 42.29 | 41.24 | 41.63 | 544,689 | -0.15(-0.36%) |
Nov 24, 2021 | 41.02 | 41.89 | 40.82 | 41.78 | 517,922 | +0.68(+1.65%) |
Nov 23, 2021 | 41.56 | 41.95 | 40.36 | 41.10 | 1,040,211 | +0.46(+1.13%) |
Nov 22, 2021 | 40.64 | 41.31 | 40.42 | 40.64 | 1,086,332 | +0.05(+0.12%) |
Nov 19, 2021 | 41.64 | 42.20 | 40.54 | 40.59 | 1,248,344 | -1.18(-2.83%) |
Nov 18, 2021 | 41.78 | 42.02 | 41.46 | 41.77 | 1,793,335 | +0.99(+2.43%) |
Nov 17, 2021 | 40.40 | 40.79 | 39.73 | 40.78 | 3,044,156 | +0.29(+0.72%) |
Nov 16, 2021 | 42.07 | 42.27 | 40.43 | 40.49 | 3,530,079 | -1.56(-3.71%) |
Nov 15, 2021 | 42.12 | 43.00 | 41.92 | 42.05 | 5,146,848 | +0.36(+0.86%) |
Nov 12, 2021 | 42.35 | 42.75 | 41.68 | 41.69 | 1,738,633 | -0.46(-1.09%) |
Nov 11, 2021 | 44.41 | 44.74 | 41.57 | 42.15 | 6,499,917 | -5.94(-12.35%) |
Nov 10, 2021 | 48.24 | 48.09 | 780,748 | +0.14(+0.29%) | ||
Nov 09, 2021 | 46.69 | 48.70 | 46.01 | 47.95 | 702,300 | +2.14(+4.67%) |
Nov 08, 2021 | 45.95 | 45.99 | 45.26 | 45.81 | 810,051 | -0.05(-0.11%) |
Nov 05, 2021 | 45.46 | 45.92 | 45.21 | 45.86 | 725,670 | +0.69(+1.53%) |
Nov 04, 2021 | 45.90 | 45.90 | 45.14 | 45.17 | 444,855 | -0.44(-0.96%) |
Nov 03, 2021 | 44.97 | 45.78 | 44.86 | 45.61 | 488,695 | +0.51(+1.13%) |
Nov 02, 2021 | 45.05 | 45.43 | 44.83 | 45.10 | 411,873 | +0.03(+0.07%) |
Nov 01, 2021 | 45.00 | 45.18 | 44.87 | 45.07 | 492,800 | +0.20(+0.45%) |
Oct 29, 2021 | 44.59 | 45.05 | 44.55 | 44.87 | 340,658 | -0.05(-0.11%) |
Oct 28, 2021 | 44.25 | 44.94 | 43.61 | 44.92 | 237,871 | +0.60(+1.35%) |
Oct 27, 2021 | 45.18 | 45.01 | 44.24 | 44.32 | 296,374 | -0.32(-0.72%) |
Oct 26, 2021 | 44.72 | 44.64 | 223,064 | +0.01(+0.02%) | ||
Oct 25, 2021 | 44.85 | 44.85 | 44.33 | 44.63 | 352,672 | -0.07(-0.16%) |
Oct 22, 2021 | 44.23 | 44.80 | 44.21 | 44.70 | 354,523 | +0.24(+0.54%) |
Oct 21, 2021 | 44.85 | 45.00 | 44.42 | 44.46 | 349,673 | -0.44(-0.98%) |
Oct 20, 2021 | 44.74 | 45.20 | 44.74 | 44.90 | 461,974 | +0.20(+0.45%) |
Oct 19, 2021 | 44.78 | 44.97 | 44.57 | 44.70 | 365,943 | -0.26(-0.58%) |
Oct 18, 2021 | 45.04 | 45.29 | 44.90 | 44.96 | 340,827 | -0.19(-0.42%) |
Oct 15, 2021 | 45.75 | 45.75 | 44.80 | 45.15 | 550,742 | -0.35(-0.77%) |
Oct 14, 2021 | 45.10 | 45.53 | 44.86 | 45.50 | 568,869 | +0.73(+1.63%) |
Oct 13, 2021 | 44.88 | 45.12 | 44.31 | 44.77 | 405,195 | +0.05(+0.11%) |
Oct 12, 2021 | 43.64 | 44.75 | 43.64 | 44.72 | 619,650 | +0.97(+2.22%) |
Oct 11, 2021 | 44.12 | 44.16 | 43.65 | 43.75 | 762,274 | -0.21(-0.48%) |
Oct 08, 2021 | 43.99 | 44.42 | 43.09 | 43.96 | 828,043 | +0.80(+1.85%) |
Oct 07, 2021 | 43.76 | 44.03 | 43.02 | 43.16 | 582,716 | -0.58(-1.33%) |
Oct 06, 2021 | 43.61 | 43.80 | 42.69 | 43.74 | 454,971 | +0.13(+0.30%) |
Oct 05, 2021 | 44.00 | 44.33 | 43.12 | 43.61 | 615,031 | -0.18(-0.41%) |
Oct 04, 2021 | 43.12 | 44.00 | 43.05 | 43.79 | 756,822 | +0.65(+1.51%) |
Oct 01, 2021 | 42.92 | 43.53 | 42.64 | 43.14 | 989,438 | +0.36(+0.84%) |
Sep 30, 2021 | 43.61 | 43.79 | 42.73 | 42.78 | 1,363,092 | -0.77(-1.77%) |
Sep 29, 2021 | 41.09 | 43.73 | 40.77 | 43.55 | 2,093,619 | +2.80(+6.87%) |
Sep 28, 2021 | 39.80 | 40.91 | 39.70 | 40.75 | 1,432,357 | +1.00(+2.52%) |
Sep 27, 2021 | 40.10 | 40.45 | 39.71 | 39.75 | 895,416 | -0.30(-0.75%) |
Sep 24, 2021 | 40.11 | 40.50 | 39.88 | 40.05 | 903,349 | -0.11(-0.27%) |
Sep 23, 2021 | 39.37 | 40.18 | 38.88 | 40.16 | 1,339,596 | +0.85(+2.16%) |
Sep 22, 2021 | 39.41 | 39.72 | 39.11 | 39.31 | 515,177 | -0.04(-0.10%) |
Sep 21, 2021 | 38.56 | 39.57 | 38.47 | 39.35 | 901,778 | +0.85(+2.21%) |
Sep 20, 2021 | 38.81 | 39.13 | 38.11 | 38.50 | 934,240 | -0.53(-1.36%) |
Sep 17, 2021 | 39.10 | 39.73 | 38.80 | 39.03 | 1,665,462 | +0.00(+0.00%) |
Sep 16, 2021 | 38.81 | 39.33 | 38.03 | 39.03 | 960,341 | +0.13(+0.33%) |
Sep 15, 2021 | 37.42 | 38.99 | 37.22 | 38.90 | 1,183,178 | +1.36(+3.62%) |
Sep 14, 2021 | 37.87 | 38.16 | 37.35 | 37.54 | 802,151 | -0.14(-0.37%) |
Sep 13, 2021 | 38.15 | 38.42 | 37.62 | 37.68 | 667,325 | -0.34(-0.89%) |
Sep 10, 2021 | 37.50 | 38.31 | 37.31 | 38.02 | 587,740 | +0.45(+1.20%) |
Sep 09, 2021 | 37.97 | 38.23 | 37.54 | 37.57 | 945,606 | -0.53(-1.39%) |
Sep 08, 2021 | 37.68 | 38.45 | 37.54 | 38.10 | 790,995 | +0.39(+1.03%) |
Sep 07, 2021 | 37.32 | 38.05 | 37.05 | 37.71 | 734,430 | +0.43(+1.15%) |
Sep 03, 2021 | 37.62 | 37.80 | 37.26 | 37.28 | 477,931 | -0.54(-1.43%) |
Sep 02, 2021 | 37.88 | 38.25 | 37.41 | 37.82 | 654,193 | -0.04(-0.11%) |