Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.35 | 39.82 | 37.40 | 37.94 | 1,109,624 | -1.12(-2.87%) |
Nov 29, 2021 | 39.00 | 39.15 | 38.01 | 39.06 | 618,328 | +0.78(+2.04%) |
Nov 26, 2021 | 38.50 | 39.29 | 37.93 | 38.28 | 624,313 | -0.96(-2.45%) |
Nov 24, 2021 | 39.37 | 39.48 | 38.07 | 39.24 | 1,330,876 | -0.19(-0.47%) |
Nov 23, 2021 | 39.86 | 40.52 | 38.35 | 39.43 | 1,759,697 | -1.54(-3.77%) |
Nov 22, 2021 | 41.22 | 42.99 | 40.52 | 40.97 | 1,745,893 | +0.09(+0.22%) |
Nov 19, 2021 | 38.81 | 41.44 | 38.51 | 40.88 | 1,295,190 | +1.84(+4.71%) |
Nov 18, 2021 | 40.16 | 39.20 | 38.76 | 39.04 | 2,413,053 | +0.40(+1.04%) |
Nov 17, 2021 | 40.05 | 40.34 | 38.19 | 38.64 | 1,284,157 | -1.37(-3.42%) |
Nov 16, 2021 | 39.66 | 40.48 | 38.63 | 40.01 | 1,911,921 | +0.44(+1.11%) |
Nov 15, 2021 | 39.60 | 40.10 | 38.89 | 39.57 | 871,717 | +0.20(+0.51%) |
Nov 12, 2021 | 40.53 | 41.52 | 39.16 | 39.37 | 1,277,689 | -1.58(-3.86%) |
Nov 11, 2021 | 38.44 | 41.92 | 38.12 | 40.95 | 2,670,945 | +4.69(+12.93%) |
Nov 10, 2021 | 37.50 | 36.26 | 1,212,060 | -2.00(-5.23%) | ||
Nov 09, 2021 | 38.76 | 38.88 | 37.64 | 38.26 | 638,438 | -0.34(-0.88%) |
Nov 08, 2021 | 39.23 | 39.25 | 38.20 | 38.60 | 941,927 | +0.22(+0.57%) |
Nov 05, 2021 | 39.55 | 39.97 | 38.35 | 38.38 | 869,666 | -1.20(-3.03%) |
Nov 04, 2021 | 39.53 | 39.89 | 38.53 | 39.58 | 657,722 | +0.05(+0.13%) |
Nov 03, 2021 | 38.36 | 39.55 | 37.01 | 39.53 | 1,015,070 | +0.45(+1.15%) |
Nov 02, 2021 | 40.69 | 41.21 | 39.00 | 39.08 | 1,125,748 | -2.21(-5.35%) |
Nov 01, 2021 | 42.00 | 42.55 | 41.18 | 41.29 | 1,055,807 | -0.26(-0.63%) |
Oct 29, 2021 | 40.85 | 41.76 | 40.51 | 41.55 | 1,015,003 | +0.70(+1.71%) |
Oct 28, 2021 | 39.10 | 40.86 | 39.03 | 40.85 | 1,285,192 | +2.06(+5.31%) |
Oct 27, 2021 | 39.71 | 41.11 | 38.76 | 38.79 | 1,325,342 | +0.58(+1.52%) |
Oct 26, 2021 | 39.35 | 38.21 | 758,315 | -0.84(-2.15%) | ||
Oct 25, 2021 | 38.44 | 39.16 | 38.02 | 39.05 | 832,643 | +1.53(+4.08%) |
Oct 22, 2021 | 38.02 | 38.40 | 37.02 | 37.52 | 481,664 | -0.69(-1.81%) |
Oct 21, 2021 | 37.25 | 38.65 | 37.25 | 38.21 | 1,073,903 | +0.96(+2.58%) |
Oct 20, 2021 | 37.06 | 37.49 | 36.54 | 37.25 | 617,139 | -0.10(-0.27%) |
Oct 19, 2021 | 37.00 | 38.31 | 36.53 | 37.35 | 1,025,048 | +0.33(+0.89%) |
Oct 18, 2021 | 36.31 | 37.35 | 36.23 | 37.02 | 587,195 | +0.31(+0.84%) |
Oct 15, 2021 | 36.77 | 37.18 | 36.05 | 36.71 | 993,291 | +0.43(+1.19%) |
Oct 14, 2021 | 37.39 | 37.62 | 36.06 | 36.28 | 920,962 | -0.54(-1.47%) |
Oct 13, 2021 | 36.80 | 37.25 | 36.10 | 36.82 | 1,265,837 | +0.45(+1.24%) |
Oct 12, 2021 | 34.41 | 36.44 | 34.32 | 36.37 | 1,352,138 | +2.15(+6.28%) |
Oct 11, 2021 | 33.14 | 35.05 | 33.14 | 34.22 | 991,467 | +1.19(+3.60%) |
Oct 08, 2021 | 32.43 | 33.06 | 31.78 | 33.03 | 967,746 | +0.96(+2.99%) |
Oct 07, 2021 | 32.10 | 32.86 | 32.02 | 32.07 | 734,949 | +0.28(+0.88%) |
Oct 06, 2021 | 31.66 | 32.52 | 31.40 | 31.79 | 878,141 | -0.29(-0.90%) |
Oct 05, 2021 | 32.09 | 32.72 | 31.80 | 32.08 | 1,058,129 | +0.20(+0.63%) |
Oct 04, 2021 | 33.80 | 33.89 | 31.85 | 31.88 | 1,709,542 | -2.54(-7.38%) |
Oct 01, 2021 | 35.09 | 35.56 | 34.07 | 34.42 | 828,436 | -0.17(-0.49%) |
Sep 30, 2021 | 33.83 | 35.33 | 33.60 | 34.59 | 1,145,477 | +1.20(+3.58%) |
Sep 29, 2021 | 33.91 | 33.92 | 32.88 | 33.40 | 1,080,363 | -0.21(-0.64%) |
Sep 28, 2021 | 33.94 | 34.30 | 33.25 | 33.61 | 703,921 | -1.06(-3.06%) |
Sep 27, 2021 | 33.61 | 35.17 | 33.05 | 34.67 | 832,423 | +0.95(+2.82%) |
Sep 24, 2021 | 34.26 | 34.30 | 33.40 | 33.72 | 950,472 | -0.61(-1.78%) |
Sep 23, 2021 | 35.53 | 35.75 | 34.29 | 34.33 | 1,224,867 | -1.01(-2.86%) |
Sep 22, 2021 | 35.23 | 35.96 | 35.08 | 35.34 | 714,761 | +0.45(+1.29%) |
Sep 21, 2021 | 34.61 | 35.36 | 34.23 | 34.89 | 701,201 | +0.58(+1.69%) |
Sep 20, 2021 | 35.66 | 35.79 | 33.95 | 34.31 | 1,182,030 | -2.66(-7.20%) |
Sep 17, 2021 | 36.42 | 37.08 | 36.10 | 36.97 | 887,541 | +0.43(+1.18%) |
Sep 16, 2021 | 37.02 | 37.12 | 36.20 | 36.54 | 735,509 | -1.06(-2.82%) |
Sep 15, 2021 | 36.88 | 37.77 | 36.34 | 37.60 | 619,140 | +0.51(+1.38%) |
Sep 14, 2021 | 37.76 | 38.20 | 36.83 | 37.09 | 574,943 | -0.64(-1.70%) |
Sep 13, 2021 | 36.40 | 37.94 | 35.85 | 37.73 | 771,675 | +1.37(+3.77%) |
Sep 10, 2021 | 37.35 | 37.92 | 36.33 | 36.36 | 600,863 | -0.54(-1.46%) |
Sep 09, 2021 | 36.32 | 37.25 | 36.13 | 36.90 | 564,610 | +0.51(+1.40%) |
Sep 08, 2021 | 37.87 | 38.78 | 36.37 | 36.39 | 1,224,935 | -0.97(-2.60%) |
Sep 07, 2021 | 37.02 | 37.70 | 36.82 | 37.36 | 640,942 | +0.24(+0.65%) |
Sep 03, 2021 | 37.48 | 37.56 | 36.97 | 37.12 | 434,641 | -0.47(-1.25%) |
Sep 02, 2021 | 38.29 | 38.74 | 37.47 | 37.59 | 650,506 | +0.18(+0.48%) |