Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.51 | 33.51 | 31.80 | 32.36 | 1,838,282 | -1.05(-3.14%) |
Nov 29, 2021 | 34.19 | 34.49 | 33.33 | 33.41 | 1,865,990 | -0.47(-1.39%) |
Nov 26, 2021 | 33.43 | 33.97 | 33.11 | 33.88 | 608,935 | -0.03(-0.09%) |
Nov 24, 2021 | 33.39 | 34.06 | 32.89 | 33.91 | 1,304,505 | +0.47(+1.41%) |
Nov 23, 2021 | 34.56 | 34.75 | 32.57 | 33.44 | 1,882,091 | -1.07(-3.10%) |
Nov 22, 2021 | 36.00 | 36.15 | 34.42 | 34.51 | 2,417,534 | -1.37(-3.82%) |
Nov 19, 2021 | 36.25 | 37.25 | 35.84 | 35.88 | 1,773,372 | +0.40(+1.13%) |
Nov 18, 2021 | 36.74 | 35.65 | 35.38 | 35.48 | 1,975,619 | -1.24(-3.38%) |
Nov 17, 2021 | 37.73 | 38.19 | 36.64 | 36.72 | 1,149,983 | -1.09(-2.88%) |
Nov 16, 2021 | 39.65 | 39.65 | 37.72 | 37.81 | 1,732,888 | -0.15(-0.40%) |
Nov 15, 2021 | 39.00 | 39.20 | 37.95 | 37.96 | 1,290,421 | -1.01(-2.59%) |
Nov 12, 2021 | 40.01 | 40.25 | 38.82 | 38.97 | 1,618,692 | -0.67(-1.69%) |
Nov 11, 2021 | 41.40 | 41.40 | 39.54 | 39.64 | 2,438,078 | -1.45(-3.53%) |
Nov 10, 2021 | 42.00 | 41.09 | 1,380,433 | -1.45(-3.41%) | ||
Nov 09, 2021 | 42.59 | 42.76 | 41.47 | 42.54 | 1,446,727 | +0.02(+0.05%) |
Nov 08, 2021 | 43.50 | 44.36 | 42.03 | 42.52 | 4,171,748 | -0.94(-2.16%) |
Nov 05, 2021 | 42.29 | 44.25 | 41.71 | 43.46 | 12,139,200 | +0.26(+0.60%) |
Nov 04, 2021 | 43.30 | 44.37 | 42.51 | 43.20 | 1,632,607 | -0.22(-0.51%) |
Nov 03, 2021 | 44.08 | 44.74 | 43.11 | 43.42 | 2,027,243 | -3.82(-8.09%) |
Nov 02, 2021 | 46.35 | 47.54 | 46.09 | 47.24 | 1,304,747 | +0.69(+1.48%) |
Nov 01, 2021 | 46.57 | 46.32 | 45.55 | 46.55 | 1,634,095 | +0.23(+0.50%) |
Oct 29, 2021 | 45.50 | 47.21 | 44.57 | 46.32 | 1,144,594 | +0.57(+1.25%) |
Oct 28, 2021 | 45.62 | 46.48 | 44.85 | 45.75 | 1,218,671 | +0.52(+1.15%) |
Oct 27, 2021 | 45.74 | 46.54 | 45.15 | 45.23 | 832,857 | -0.41(-0.90%) |
Oct 26, 2021 | 45.89 | 45.64 | 1,106,841 | +0.02(+0.04%) | ||
Oct 25, 2021 | 42.94 | 45.66 | 42.57 | 45.62 | 1,693,510 | +3.63(+8.64%) |
Oct 22, 2021 | 45.58 | 45.79 | 41.55 | 41.99 | 3,168,017 | -3.98(-8.66%) |
Oct 21, 2021 | 47.18 | 48.00 | 45.60 | 45.97 | 4,269,370 | +1.76(+3.98%) |
Oct 20, 2021 | 43.60 | 44.90 | 43.53 | 44.21 | 1,880,868 | +0.79(+1.82%) |
Oct 19, 2021 | 44.44 | 44.44 | 43.33 | 43.42 | 1,128,938 | -0.42(-0.96%) |
Oct 18, 2021 | 43.96 | 44.42 | 42.97 | 43.84 | 1,013,583 | -0.09(-0.20%) |
Oct 15, 2021 | 46.08 | 46.28 | 43.76 | 43.93 | 1,075,112 | -2.17(-4.71%) |
Oct 14, 2021 | 46.15 | 48.28 | 45.82 | 46.10 | 1,408,509 | +0.68(+1.50%) |
Oct 13, 2021 | 43.49 | 45.55 | 43.16 | 45.42 | 1,994,619 | +2.28(+5.29%) |
Oct 12, 2021 | 42.85 | 43.69 | 42.37 | 43.14 | 925,291 | +0.60(+1.41%) |
Oct 11, 2021 | 43.04 | 43.50 | 42.38 | 42.54 | 512,023 | -0.50(-1.16%) |
Oct 08, 2021 | 43.28 | 43.56 | 42.32 | 43.04 | 488,729 | -0.10(-0.23%) |
Oct 07, 2021 | 43.48 | 44.65 | 42.98 | 43.14 | 586,473 | +0.03(+0.07%) |
Oct 06, 2021 | 41.30 | 43.21 | 41.22 | 43.11 | 506,520 | +1.15(+2.74%) |
Oct 05, 2021 | 41.70 | 42.92 | 41.50 | 41.96 | 1,272,644 | +0.29(+0.70%) |
Oct 04, 2021 | 43.38 | 43.48 | 40.50 | 41.67 | 1,833,812 | -2.21(-5.04%) |
Oct 01, 2021 | 43.11 | 44.78 | 42.98 | 43.88 | 958,157 | +1.14(+2.67%) |
Sep 30, 2021 | 43.00 | 43.64 | 42.10 | 42.74 | 1,049,865 | -0.15(-0.35%) |
Sep 29, 2021 | 43.04 | 44.15 | 42.83 | 42.89 | 1,161,396 | +0.18(+0.42%) |
Sep 28, 2021 | 45.05 | 45.05 | 42.63 | 42.71 | 1,327,136 | -3.13(-6.83%) |
Sep 27, 2021 | 46.46 | 46.76 | 45.02 | 45.84 | 783,594 | -0.96(-2.05%) |
Sep 24, 2021 | 46.54 | 47.43 | 46.42 | 46.80 | 361,820 | -0.16(-0.34%) |
Sep 23, 2021 | 46.86 | 47.35 | 46.35 | 46.96 | 572,313 | +0.61(+1.32%) |
Sep 22, 2021 | 45.56 | 46.55 | 45.08 | 46.35 | 560,068 | +1.12(+2.48%) |
Sep 21, 2021 | 45.15 | 46.12 | 45.15 | 45.23 | 717,266 | +0.29(+0.65%) |
Sep 20, 2021 | 44.96 | 46.42 | 44.43 | 44.94 | 904,027 | -1.65(-3.54%) |
Sep 17, 2021 | 48.38 | 48.93 | 46.38 | 46.59 | 1,124,664 | -1.56(-3.24%) |
Sep 16, 2021 | 47.23 | 48.59 | 47.01 | 48.15 | 896,743 | +0.92(+1.95%) |
Sep 15, 2021 | 46.64 | 48.03 | 46.62 | 47.23 | 794,498 | +0.66(+1.42%) |
Sep 14, 2021 | 46.45 | 47.62 | 46.43 | 46.57 | 384,351 | -0.04(-0.09%) |
Sep 13, 2021 | 47.46 | 47.60 | 46.15 | 46.61 | 647,674 | -1.09(-2.29%) |
Sep 10, 2021 | 47.76 | 49.03 | 47.34 | 47.70 | 644,369 | +0.38(+0.80%) |
Sep 09, 2021 | 46.89 | 47.77 | 46.58 | 47.32 | 935,164 | +0.37(+0.79%) |
Sep 08, 2021 | 47.47 | 47.50 | 46.25 | 46.95 | 639,904 | -0.70(-1.47%) |
Sep 07, 2021 | 47.90 | 48.59 | 46.69 | 47.65 | 598,706 | -0.39(-0.81%) |
Sep 03, 2021 | 45.82 | 48.49 | 45.08 | 48.04 | 748,465 | +1.68(+3.62%) |
Sep 02, 2021 | 45.83 | 46.76 | 45.49 | 46.36 | 629,918 | +0.61(+1.33%) |