Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.66 | 38.82 | 38.17 | 38.40 | 726,628 | -0.96(-2.44%) |
Nov 29, 2021 | 40.04 | 40.04 | 39.17 | 39.37 | 287,914 | -0.04(-0.09%) |
Nov 26, 2021 | 40.92 | 40.92 | 38.77 | 39.40 | 357,828 | -2.20(-5.29%) |
Nov 24, 2021 | 41.78 | 42.14 | 41.41 | 41.60 | 213,655 | -0.44(-1.04%) |
Nov 23, 2021 | 41.57 | 42.22 | 41.42 | 42.04 | 329,281 | +0.96(+2.35%) |
Nov 22, 2021 | 40.77 | 42.07 | 40.77 | 41.07 | 401,073 | +0.69(+1.71%) |
Nov 19, 2021 | 40.37 | 40.76 | 39.92 | 40.38 | 354,755 | -0.35(-0.85%) |
Nov 18, 2021 | 40.27 | 40.93 | 40.62 | 40.73 | 441,285 | +0.44(+1.08%) |
Nov 17, 2021 | 40.64 | 40.70 | 40.05 | 40.29 | 361,978 | -0.55(-1.36%) |
Nov 16, 2021 | 40.66 | 41.23 | 40.56 | 40.85 | 271,265 | +0.04(+0.09%) |
Nov 15, 2021 | 40.66 | 40.96 | 40.54 | 40.81 | 220,415 | +0.35(+0.85%) |
Nov 12, 2021 | 40.76 | 40.89 | 40.21 | 40.46 | 212,758 | -0.31(-0.76%) |
Nov 11, 2021 | 41.06 | 41.11 | 40.71 | 40.77 | 176,510 | -0.05(-0.13%) |
Nov 10, 2021 | 40.65 | 40.83 | 235,425 | +0.11(+0.27%) | ||
Nov 09, 2021 | 40.35 | 40.90 | 40.04 | 40.72 | 191,144 | +0.13(+0.31%) |
Nov 08, 2021 | 41.10 | 41.36 | 40.40 | 40.59 | 225,987 | -0.22(-0.53%) |
Nov 05, 2021 | 40.31 | 41.06 | 40.31 | 40.81 | 345,387 | +0.88(+2.21%) |
Nov 04, 2021 | 40.19 | 40.19 | 39.28 | 39.93 | 286,681 | -0.27(-0.68%) |
Nov 03, 2021 | 38.87 | 40.45 | 38.80 | 40.20 | 292,647 | +1.10(+2.81%) |
Nov 02, 2021 | 39.68 | 39.87 | 39.02 | 39.10 | 244,612 | -0.55(-1.38%) |
Nov 01, 2021 | 38.69 | 39.70 | 38.87 | 39.65 | 333,625 | +1.27(+3.32%) |
Oct 29, 2021 | 38.72 | 39.05 | 38.27 | 38.37 | 456,061 | -0.40(-1.03%) |
Oct 28, 2021 | 37.78 | 38.82 | 37.23 | 38.77 | 376,078 | +1.25(+3.32%) |
Oct 27, 2021 | 38.62 | 38.56 | 37.52 | 37.53 | 303,612 | -1.26(-3.26%) |
Oct 26, 2021 | 38.73 | 38.79 | 518,421 | -1.18(-2.96%) | ||
Oct 25, 2021 | 39.11 | 39.98 | 39.00 | 39.97 | 334,610 | +0.89(+2.28%) |
Oct 22, 2021 | 38.87 | 39.15 | 38.40 | 39.08 | 194,878 | +0.32(+0.82%) |
Oct 21, 2021 | 38.83 | 38.84 | 38.40 | 38.76 | 212,592 | +0.00(+0.00%) |
Oct 20, 2021 | 37.60 | 38.76 | 37.46 | 38.76 | 243,691 | +1.08(+2.87%) |
Oct 19, 2021 | 37.58 | 37.75 | 37.16 | 37.68 | 281,234 | +0.25(+0.66%) |
Oct 18, 2021 | 37.35 | 37.84 | 37.25 | 37.44 | 295,034 | +0.17(+0.46%) |
Oct 15, 2021 | 38.22 | 38.46 | 37.20 | 37.26 | 411,575 | -0.47(-1.25%) |
Oct 14, 2021 | 37.93 | 38.04 | 37.54 | 37.74 | 202,670 | +0.30(+0.80%) |
Oct 13, 2021 | 37.58 | 37.58 | 36.78 | 37.44 | 191,501 | -0.19(-0.51%) |
Oct 12, 2021 | 37.77 | 37.90 | 37.49 | 37.63 | 179,776 | -0.19(-0.51%) |
Oct 11, 2021 | 38.74 | 38.81 | 37.74 | 37.82 | 168,805 | -0.66(-1.73%) |
Oct 08, 2021 | 38.57 | 38.94 | 38.40 | 38.48 | 147,816 | -0.18(-0.47%) |
Oct 07, 2021 | 38.33 | 38.75 | 37.40 | 38.66 | 244,173 | +0.66(+1.75%) |
Oct 06, 2021 | 37.87 | 38.16 | 37.13 | 38.00 | 304,386 | -0.25(-0.64%) |
Oct 05, 2021 | 38.45 | 38.48 | 38.00 | 38.24 | 239,342 | +0.02(+0.05%) |
Oct 04, 2021 | 38.45 | 38.95 | 38.02 | 38.23 | 254,322 | -0.18(-0.47%) |
Oct 01, 2021 | 37.73 | 38.85 | 37.64 | 38.41 | 332,297 | +0.76(+2.03%) |
Sep 30, 2021 | 38.57 | 38.57 | 37.63 | 37.64 | 376,142 | -0.54(-1.41%) |
Sep 29, 2021 | 37.88 | 38.33 | 37.54 | 38.18 | 224,980 | +0.27(+0.72%) |
Sep 28, 2021 | 38.60 | 38.79 | 37.81 | 37.91 | 235,808 | -0.57(-1.49%) |
Sep 27, 2021 | 37.49 | 38.86 | 37.49 | 38.48 | 281,164 | +1.25(+3.35%) |
Sep 24, 2021 | 36.44 | 37.34 | 36.44 | 37.24 | 389,149 | +0.65(+1.76%) |
Sep 23, 2021 | 35.72 | 36.87 | 35.72 | 36.59 | 279,539 | +1.16(+3.26%) |
Sep 22, 2021 | 35.23 | 35.81 | 35.15 | 35.43 | 342,914 | +0.64(+1.83%) |
Sep 21, 2021 | 35.08 | 35.44 | 34.68 | 34.80 | 353,036 | +0.01(+0.03%) |
Sep 20, 2021 | 35.70 | 35.74 | 34.35 | 34.79 | 729,775 | -1.39(-3.85%) |
Sep 17, 2021 | 36.41 | 36.88 | 36.08 | 36.18 | 1,961,982 | -0.07(-0.20%) |
Sep 16, 2021 | 36.74 | 36.92 | 36.19 | 36.25 | 391,313 | -0.37(-1.02%) |
Sep 15, 2021 | 36.15 | 36.77 | 36.15 | 36.63 | 370,424 | +0.47(+1.31%) |
Sep 14, 2021 | 36.64 | 36.71 | 36.04 | 36.15 | 329,590 | -0.48(-1.32%) |
Sep 13, 2021 | 36.96 | 36.99 | 36.37 | 36.64 | 326,416 | +0.06(+0.17%) |
Sep 10, 2021 | 36.55 | 37.04 | 36.44 | 36.57 | 428,117 | +0.16(+0.45%) |
Sep 09, 2021 | 36.10 | 37.04 | 36.10 | 36.41 | 405,136 | +0.17(+0.48%) |
Sep 08, 2021 | 36.59 | 36.98 | 36.11 | 36.23 | 326,631 | -0.66(-1.80%) |
Sep 07, 2021 | 36.32 | 37.56 | 36.28 | 36.90 | 579,845 | +0.71(+1.96%) |
Sep 03, 2021 | 36.38 | 36.55 | 36.01 | 36.19 | 404,081 | +0.57(+1.61%) |
Sep 02, 2021 | 36.00 | 36.15 | 35.58 | 35.62 | 383,269 | -0.33(-0.91%) |