Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.90 | 40.57 | 39.60 | 39.92 | 1,943,815 | -0.18(-0.45%) |
Nov 29, 2021 | 37.33 | 40.25 | 37.32 | 40.10 | 1,879,222 | +3.28(+8.91%) |
Nov 26, 2021 | 37.50 | 37.95 | 36.45 | 36.82 | 440,576 | -0.87(-2.31%) |
Nov 24, 2021 | 36.69 | 38.20 | 36.37 | 37.69 | 684,706 | +0.59(+1.59%) |
Nov 23, 2021 | 36.72 | 37.78 | 36.40 | 37.10 | 1,093,085 | -0.03(-0.08%) |
Nov 22, 2021 | 40.00 | 40.01 | 35.97 | 37.13 | 1,844,376 | -2.86(-7.15%) |
Nov 19, 2021 | 41.00 | 41.64 | 39.77 | 39.99 | 774,675 | -0.90(-2.20%) |
Nov 18, 2021 | 42.15 | 41.09 | 40.82 | 40.89 | 1,341,663 | -1.21(-2.87%) |
Nov 17, 2021 | 39.50 | 43.00 | 39.50 | 42.10 | 1,384,949 | +2.15(+5.38%) |
Nov 16, 2021 | 40.00 | 40.58 | 39.75 | 39.95 | 969,697 | -0.09(-0.22%) |
Nov 15, 2021 | 41.70 | 41.70 | 39.95 | 40.04 | 838,532 | -1.68(-4.03%) |
Nov 12, 2021 | 40.00 | 42.34 | 39.47 | 41.72 | 1,386,100 | +1.94(+4.88%) |
Nov 11, 2021 | 41.23 | 42.37 | 39.24 | 39.78 | 2,744,275 | -2.17(-5.17%) |
Nov 10, 2021 | 41.22 | 41.95 | 2,243,982 | -0.25(-0.59%) | ||
Nov 09, 2021 | 43.26 | 43.77 | 41.74 | 42.20 | 1,093,809 | -1.00(-2.31%) |
Nov 08, 2021 | 43.86 | 43.90 | 42.20 | 43.20 | 1,141,151 | -0.55(-1.26%) |
Nov 05, 2021 | 45.01 | 46.00 | 43.53 | 43.75 | 843,214 | -1.25(-2.78%) |
Nov 04, 2021 | 44.98 | 45.74 | 44.01 | 45.00 | 1,403,867 | -0.03(-0.07%) |
Nov 03, 2021 | 42.69 | 45.81 | 42.51 | 45.03 | 1,866,880 | +2.38(+5.58%) |
Nov 02, 2021 | 43.75 | 43.75 | 41.67 | 42.65 | 1,379,580 | -1.26(-2.87%) |
Nov 01, 2021 | 44.85 | 44.37 | 43.58 | 43.91 | 767,486 | -0.69(-1.55%) |
Oct 29, 2021 | 43.93 | 45.90 | 43.43 | 44.60 | 884,325 | +0.81(+1.85%) |
Oct 28, 2021 | 42.50 | 43.95 | 41.25 | 43.79 | 1,020,602 | +1.37(+3.23%) |
Oct 27, 2021 | 44.28 | 44.77 | 42.34 | 42.42 | 793,391 | -1.93(-4.35%) |
Oct 26, 2021 | 45.71 | 44.35 | 611,014 | -1.04(-2.29%) | ||
Oct 25, 2021 | 47.10 | 47.10 | 44.04 | 45.39 | 942,072 | -1.77(-3.75%) |
Oct 22, 2021 | 47.00 | 47.29 | 45.39 | 47.16 | 1,121,919 | +0.16(+0.34%) |
Oct 21, 2021 | 46.15 | 47.53 | 46.03 | 47.00 | 1,199,178 | +0.90(+1.95%) |
Oct 20, 2021 | 44.89 | 46.61 | 44.55 | 46.10 | 1,416,582 | +1.59(+3.57%) |
Oct 19, 2021 | 42.44 | 45.03 | 42.10 | 44.51 | 1,821,478 | +2.45(+5.83%) |
Oct 18, 2021 | 42.33 | 42.63 | 41.48 | 42.06 | 1,357,914 | -0.36(-0.85%) |
Oct 15, 2021 | 43.08 | 43.40 | 42.16 | 42.42 | 1,166,023 | -0.58(-1.35%) |
Oct 14, 2021 | 43.03 | 44.43 | 42.74 | 43.00 | 1,731,332 | +0.89(+2.11%) |
Oct 13, 2021 | 42.03 | 43.69 | 41.21 | 42.11 | 1,477,421 | +1.48(+3.64%) |
Oct 12, 2021 | 41.44 | 41.52 | 40.14 | 40.63 | 982,670 | -0.31(-0.76%) |
Oct 11, 2021 | 40.20 | 41.26 | 40.20 | 40.94 | 730,116 | +0.39(+0.96%) |
Oct 08, 2021 | 42.19 | 42.78 | 39.90 | 40.55 | 1,220,792 | -1.70(-4.02%) |
Oct 07, 2021 | 43.30 | 45.19 | 41.10 | 42.25 | 1,620,409 | -0.65(-1.52%) |
Oct 06, 2021 | 42.59 | 43.58 | 42.27 | 42.90 | 871,519 | -0.22(-0.51%) |
Oct 05, 2021 | 41.02 | 44.15 | 40.67 | 43.12 | 1,495,797 | +2.22(+5.43%) |
Oct 04, 2021 | 43.54 | 43.59 | 39.89 | 40.90 | 1,360,666 | -3.07(-6.98%) |
Oct 01, 2021 | 41.53 | 44.48 | 41.04 | 43.97 | 2,398,572 | +2.95(+7.19%) |
Sep 30, 2021 | 41.14 | 41.77 | 40.41 | 41.02 | 2,002,830 | +0.13(+0.32%) |
Sep 29, 2021 | 39.66 | 41.28 | 39.44 | 40.89 | 2,073,595 | +0.87(+2.17%) |
Sep 28, 2021 | 42.05 | 42.18 | 39.63 | 40.02 | 2,299,457 | -2.77(-6.47%) |
Sep 27, 2021 | 43.92 | 43.92 | 42.16 | 42.79 | 2,089,533 | -1.34(-3.04%) |
Sep 24, 2021 | 46.26 | 46.36 | 43.87 | 44.13 | 1,694,280 | -2.20(-4.75%) |
Sep 23, 2021 | 46.21 | 47.38 | 45.86 | 46.33 | 1,192,191 | +0.80(+1.76%) |
Sep 22, 2021 | 46.87 | 47.23 | 44.93 | 45.53 | 1,046,359 | -0.83(-1.79%) |
Sep 21, 2021 | 46.02 | 48.05 | 45.69 | 46.36 | 1,366,734 | +0.31(+0.67%) |
Sep 20, 2021 | 44.63 | 46.63 | 44.50 | 46.05 | 1,609,390 | -0.93(-1.98%) |
Sep 17, 2021 | 45.82 | 47.66 | 45.82 | 46.98 | 2,759,519 | +1.05(+2.29%) |
Sep 16, 2021 | 44.00 | 46.57 | 43.29 | 45.93 | 1,884,011 | +1.64(+3.70%) |
Sep 15, 2021 | 44.43 | 45.31 | 44.19 | 44.29 | 1,491,246 | -0.32(-0.72%) |
Sep 14, 2021 | 44.46 | 45.11 | 43.66 | 44.61 | 1,973,046 | +0.39(+0.88%) |
Sep 13, 2021 | 42.09 | 44.30 | 41.15 | 44.22 | 2,251,056 | +1.83(+4.32%) |
Sep 10, 2021 | 41.70 | 43.21 | 41.66 | 42.39 | 1,283,159 | +0.30(+0.71%) |
Sep 09, 2021 | 40.21 | 43.04 | 39.92 | 42.09 | 1,711,089 | +2.16(+5.41%) |
Sep 08, 2021 | 41.54 | 42.11 | 39.58 | 39.93 | 1,480,310 | -1.72(-4.13%) |
Sep 07, 2021 | 42.00 | 42.84 | 41.10 | 41.65 | 1,600,676 | -0.06(-0.14%) |
Sep 03, 2021 | 40.00 | 42.32 | 39.82 | 41.71 | 3,087,107 | +1.98(+4.98%) |
Sep 02, 2021 | 38.14 | 39.98 | 37.87 | 39.73 | 2,208,755 | +1.76(+4.64%) |