Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.80 | 40.16 | 38.76 | 38.90 | 1,986,727 | -1.06(-2.65%) |
Nov 29, 2021 | 41.61 | 42.17 | 39.09 | 39.96 | 1,273,045 | -0.53(-1.31%) |
Nov 26, 2021 | 41.13 | 41.50 | 39.71 | 40.49 | 839,548 | -2.49(-5.79%) |
Nov 24, 2021 | 42.37 | 43.65 | 42.28 | 42.98 | 691,817 | +0.47(+1.11%) |
Nov 23, 2021 | 41.80 | 42.87 | 41.55 | 42.51 | 1,273,016 | +0.83(+1.99%) |
Nov 22, 2021 | 40.72 | 42.06 | 40.38 | 41.68 | 928,960 | +0.89(+2.18%) |
Nov 19, 2021 | 41.00 | 41.58 | 40.52 | 40.79 | 847,034 | +0.37(+0.92%) |
Nov 18, 2021 | 40.99 | 40.42 | 40.13 | 40.42 | 635,441 | -0.57(-1.39%) |
Nov 17, 2021 | 41.96 | 42.13 | 40.90 | 40.99 | 716,709 | -1.33(-3.14%) |
Nov 16, 2021 | 42.67 | 43.13 | 42.29 | 42.32 | 1,118,041 | -0.70(-1.63%) |
Nov 15, 2021 | 43.80 | 43.98 | 43.00 | 43.02 | 859,578 | -0.76(-1.74%) |
Nov 12, 2021 | 43.71 | 44.37 | 43.62 | 43.78 | 447,324 | +0.17(+0.39%) |
Nov 11, 2021 | 43.66 | 44.12 | 43.41 | 43.61 | 904,186 | +0.08(+0.18%) |
Nov 10, 2021 | 43.99 | 43.53 | 693,976 | -0.62(-1.40%) | ||
Nov 09, 2021 | 43.58 | 44.17 | 43.10 | 44.15 | 576,785 | +0.47(+1.08%) |
Nov 08, 2021 | 44.54 | 44.56 | 43.27 | 43.68 | 791,143 | -0.32(-0.73%) |
Nov 05, 2021 | 42.89 | 44.12 | 42.86 | 44.00 | 1,310,135 | +1.72(+4.07%) |
Nov 04, 2021 | 43.53 | 44.08 | 42.09 | 42.28 | 763,291 | -1.05(-2.42%) |
Nov 03, 2021 | 41.80 | 43.54 | 41.55 | 43.33 | 887,523 | +1.15(+2.73%) |
Nov 02, 2021 | 41.69 | 42.22 | 41.17 | 42.18 | 724,371 | +0.38(+0.91%) |
Nov 01, 2021 | 39.55 | 42.20 | 40.13 | 41.80 | 1,559,589 | +2.26(+5.72%) |
Oct 29, 2021 | 39.61 | 39.93 | 39.21 | 39.54 | 1,376,475 | -0.20(-0.50%) |
Oct 28, 2021 | 40.01 | 40.38 | 39.17 | 39.74 | 1,944,027 | -0.46(-1.14%) |
Oct 27, 2021 | 40.39 | 41.36 | 38.83 | 40.20 | 3,177,391 | -1.30(-3.13%) |
Oct 26, 2021 | 42.87 | 41.21 | 41.50 | 2,091,227 | -0.93(-2.19%) | |
Oct 25, 2021 | 43.43 | 43.73 | 42.34 | 42.43 | 1,607,587 | -1.15(-2.64%) |
Oct 22, 2021 | 43.79 | 44.83 | 43.51 | 43.58 | 1,320,395 | -0.29(-0.66%) |
Oct 21, 2021 | 42.94 | 43.91 | 42.76 | 43.87 | 930,699 | +0.97(+2.26%) |
Oct 20, 2021 | 43.23 | 43.57 | 42.67 | 42.90 | 1,656,280 | -0.19(-0.44%) |
Oct 19, 2021 | 42.88 | 43.17 | 42.15 | 43.09 | 530,826 | +0.49(+1.15%) |
Oct 18, 2021 | 43.13 | 43.36 | 42.22 | 42.60 | 660,448 | -0.80(-1.84%) |
Oct 15, 2021 | 43.32 | 44.09 | 43.19 | 43.40 | 1,103,430 | +0.60(+1.40%) |
Oct 14, 2021 | 42.23 | 42.98 | 42.02 | 42.80 | 876,283 | +1.21(+2.91%) |
Oct 13, 2021 | 41.30 | 42.04 | 41.04 | 41.59 | 668,782 | +0.35(+0.85%) |
Oct 12, 2021 | 40.72 | 41.70 | 40.22 | 41.24 | 826,251 | +0.60(+1.48%) |
Oct 11, 2021 | 41.22 | 41.63 | 40.63 | 40.64 | 615,792 | -0.60(-1.45%) |
Oct 08, 2021 | 42.26 | 42.62 | 41.22 | 41.24 | 429,904 | -1.02(-2.41%) |
Oct 07, 2021 | 42.21 | 43.08 | 42.09 | 42.26 | 929,850 | +0.34(+0.81%) |
Oct 06, 2021 | 40.92 | 42.04 | 40.64 | 41.92 | 1,091,805 | +0.49(+1.18%) |
Oct 05, 2021 | 41.24 | 41.76 | 40.49 | 41.43 | 2,131,788 | +0.50(+1.22%) |
Oct 04, 2021 | 41.22 | 42.03 | 40.68 | 40.93 | 1,597,118 | -0.18(-0.44%) |
Oct 01, 2021 | 39.19 | 41.12 | 38.91 | 41.11 | 1,349,351 | +2.35(+6.06%) |
Sep 30, 2021 | 39.49 | 39.85 | 38.67 | 38.76 | 1,011,523 | -0.28(-0.72%) |
Sep 29, 2021 | 39.01 | 39.38 | 38.51 | 39.04 | 928,350 | +0.15(+0.39%) |
Sep 28, 2021 | 39.90 | 40.40 | 38.80 | 38.89 | 1,062,074 | -1.26(-3.14%) |
Sep 27, 2021 | 39.79 | 40.66 | 39.79 | 40.15 | 968,310 | +0.37(+0.93%) |
Sep 24, 2021 | 39.90 | 40.18 | 39.61 | 39.78 | 538,666 | -0.30(-0.75%) |
Sep 23, 2021 | 39.00 | 40.34 | 38.93 | 40.08 | 917,822 | +1.38(+3.57%) |
Sep 22, 2021 | 38.11 | 38.95 | 37.91 | 38.70 | 666,846 | +1.17(+3.12%) |
Sep 21, 2021 | 39.01 | 39.01 | 37.46 | 37.53 | 665,077 | -0.87(-2.27%) |
Sep 20, 2021 | 37.52 | 38.42 | 37.41 | 38.40 | 1,134,064 | -0.22(-0.57%) |
Sep 17, 2021 | 39.17 | 39.34 | 38.37 | 38.62 | 1,573,142 | -0.60(-1.53%) |
Sep 16, 2021 | 39.24 | 39.73 | 38.79 | 39.22 | 949,854 | -0.19(-0.48%) |
Sep 15, 2021 | 38.87 | 39.48 | 38.67 | 39.41 | 821,843 | +0.58(+1.49%) |
Sep 14, 2021 | 39.90 | 39.97 | 38.55 | 38.83 | 1,136,445 | -1.03(-2.58%) |
Sep 13, 2021 | 40.00 | 40.26 | 39.38 | 39.86 | 1,557,709 | +0.34(+0.86%) |
Sep 10, 2021 | 41.14 | 41.23 | 39.37 | 39.52 | 980,282 | -1.32(-3.23%) |
Sep 09, 2021 | 40.48 | 41.10 | 40.38 | 40.84 | 825,904 | +0.17(+0.42%) |
Sep 08, 2021 | 41.23 | 41.60 | 40.54 | 40.67 | 781,895 | -0.78(-1.88%) |
Sep 07, 2021 | 41.46 | 41.78 | 41.05 | 41.45 | 892,116 | -0.33(-0.79%) |
Sep 03, 2021 | 42.61 | 42.77 | 41.60 | 41.78 | 804,866 | -0.96(-2.25%) |
Sep 02, 2021 | 42.77 | 42.90 | 42.09 | 42.74 | 655,767 | +0.40(+0.94%) |