Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.34 | 38.62 | 36.71 | 36.72 | 4,882,307 | -1.91(-4.95%) |
Nov 29, 2021 | 39.44 | 39.61 | 38.37 | 38.63 | 1,379,488 | -0.68(-1.72%) |
Nov 26, 2021 | 39.54 | 39.65 | 38.92 | 39.31 | 655,282 | -0.67(-1.67%) |
Nov 24, 2021 | 39.72 | 40.14 | 39.57 | 39.98 | 1,237,971 | +0.23(+0.58%) |
Nov 23, 2021 | 40.07 | 40.21 | 39.60 | 39.75 | 2,465,145 | -0.04(-0.09%) |
Nov 22, 2021 | 39.01 | 40.31 | 39.01 | 39.78 | 2,488,043 | +0.70(+1.80%) |
Nov 19, 2021 | 39.11 | 39.99 | 38.63 | 39.08 | 1,955,598 | -0.19(-0.48%) |
Nov 18, 2021 | 40.23 | 39.27 | 38.94 | 39.26 | 1,435,868 | -1.02(-2.54%) |
Nov 17, 2021 | 39.99 | 40.35 | 39.56 | 40.29 | 1,678,094 | +0.28(+0.71%) |
Nov 16, 2021 | 40.34 | 40.50 | 39.76 | 40.00 | 1,513,136 | -0.37(-0.93%) |
Nov 15, 2021 | 40.07 | 40.43 | 39.75 | 40.38 | 1,007,127 | +0.48(+1.20%) |
Nov 12, 2021 | 40.29 | 40.60 | 39.90 | 39.90 | 713,200 | -0.34(-0.84%) |
Nov 11, 2021 | 39.83 | 40.28 | 39.51 | 40.23 | 519,922 | +0.39(+0.98%) |
Nov 10, 2021 | 39.72 | 39.63 | 39.84 | 785,631 | +0.14(+0.36%) | |
Nov 09, 2021 | 39.48 | 39.83 | 39.34 | 39.70 | 479,114 | +0.20(+0.50%) |
Nov 08, 2021 | 39.85 | 40.00 | 39.32 | 39.51 | 541,585 | -0.23(-0.58%) |
Nov 05, 2021 | 39.53 | 40.02 | 39.53 | 39.74 | 616,060 | +0.36(+0.93%) |
Nov 04, 2021 | 39.85 | 40.14 | 39.26 | 39.37 | 1,033,997 | -0.26(-0.65%) |
Nov 03, 2021 | 39.26 | 39.83 | 39.14 | 39.63 | 663,648 | +0.15(+0.38%) |
Nov 02, 2021 | 39.67 | 39.67 | 38.89 | 39.48 | 758,698 | -0.04(-0.09%) |
Nov 01, 2021 | 38.77 | 39.60 | 38.81 | 39.51 | 673,634 | +0.87(+2.26%) |
Oct 29, 2021 | 38.87 | 39.08 | 38.53 | 38.64 | 2,166,469 | -0.25(-0.64%) |
Oct 28, 2021 | 38.64 | 39.28 | 38.56 | 38.89 | 716,900 | +0.21(+0.55%) |
Oct 27, 2021 | 39.85 | 39.86 | 38.59 | 38.68 | 731,061 | -1.09(-2.75%) |
Oct 26, 2021 | 39.81 | 39.77 | 558,872 | +0.02(+0.04%) | ||
Oct 25, 2021 | 39.59 | 39.90 | 39.30 | 39.75 | 603,071 | +0.29(+0.74%) |
Oct 22, 2021 | 39.48 | 39.67 | 39.15 | 39.46 | 390,272 | +0.01(+0.02%) |
Oct 21, 2021 | 39.57 | 39.83 | 39.19 | 39.45 | 698,210 | -0.53(-1.31%) |
Oct 20, 2021 | 39.65 | 40.28 | 39.61 | 39.98 | 571,653 | +0.22(+0.56%) |
Oct 19, 2021 | 39.34 | 39.77 | 39.21 | 39.75 | 549,996 | +0.59(+1.50%) |
Oct 18, 2021 | 39.15 | 39.48 | 38.91 | 39.17 | 864,645 | -0.14(-0.36%) |
Oct 15, 2021 | 39.93 | 40.03 | 39.27 | 39.31 | 610,498 | -0.47(-1.19%) |
Oct 14, 2021 | 39.28 | 39.81 | 39.07 | 39.78 | 694,453 | +0.77(+1.96%) |
Oct 13, 2021 | 39.18 | 39.34 | 38.72 | 39.02 | 570,145 | -0.17(-0.43%) |
Oct 12, 2021 | 39.21 | 39.55 | 39.13 | 39.18 | 735,456 | -0.03(-0.07%) |
Oct 11, 2021 | 39.42 | 39.82 | 39.18 | 39.21 | 468,180 | -0.14(-0.36%) |
Oct 08, 2021 | 39.66 | 39.79 | 39.23 | 39.35 | 521,212 | -0.17(-0.43%) |
Oct 07, 2021 | 39.18 | 39.73 | 39.18 | 39.52 | 824,118 | +0.39(+1.00%) |
Oct 06, 2021 | 39.01 | 39.18 | 38.35 | 39.13 | 858,411 | -0.14(-0.36%) |
Oct 05, 2021 | 39.50 | 39.75 | 39.16 | 39.27 | 672,003 | -0.11(-0.27%) |
Oct 04, 2021 | 38.64 | 39.55 | 38.56 | 39.38 | 997,618 | +0.75(+1.94%) |
Oct 01, 2021 | 38.12 | 38.98 | 37.98 | 38.63 | 1,152,758 | +0.69(+1.83%) |
Sep 30, 2021 | 38.47 | 38.65 | 37.92 | 37.94 | 1,178,074 | -0.36(-0.93%) |
Sep 29, 2021 | 37.71 | 38.46 | 37.48 | 38.29 | 683,566 | +0.75(+1.99%) |
Sep 28, 2021 | 38.11 | 38.23 | 37.31 | 37.55 | 806,685 | -0.56(-1.47%) |
Sep 27, 2021 | 38.16 | 39.03 | 38.01 | 38.11 | 1,049,844 | +0.11(+0.28%) |
Sep 24, 2021 | 37.97 | 38.27 | 37.84 | 38.00 | 907,993 | +0.04(+0.09%) |
Sep 23, 2021 | 38.07 | 38.47 | 37.89 | 37.97 | 805,740 | -0.10(-0.26%) |
Sep 22, 2021 | 37.89 | 38.63 | 37.78 | 38.06 | 997,720 | +0.45(+1.18%) |
Sep 21, 2021 | 38.15 | 38.50 | 37.58 | 37.62 | 953,486 | -0.35(-0.91%) |
Sep 20, 2021 | 37.62 | 38.30 | 37.51 | 37.97 | 948,102 | -0.20(-0.54%) |
Sep 17, 2021 | 38.58 | 38.86 | 38.16 | 38.17 | 3,417,661 | -0.52(-1.33%) |
Sep 16, 2021 | 38.93 | 39.14 | 38.63 | 38.69 | 1,029,066 | -0.21(-0.55%) |
Sep 15, 2021 | 38.99 | 39.42 | 38.82 | 38.90 | 836,815 | -0.12(-0.32%) |
Sep 14, 2021 | 40.11 | 40.24 | 38.94 | 39.02 | 841,634 | -0.78(-1.96%) |
Sep 13, 2021 | 39.87 | 40.25 | 39.67 | 39.80 | 668,607 | +0.20(+0.51%) |
Sep 10, 2021 | 40.40 | 40.40 | 39.53 | 39.60 | 754,868 | -0.63(-1.56%) |
Sep 09, 2021 | 41.08 | 41.23 | 40.21 | 40.23 | 665,536 | -0.84(-2.04%) |
Sep 08, 2021 | 40.46 | 41.19 | 40.23 | 41.07 | 925,592 | +0.49(+1.22%) |
Sep 07, 2021 | 41.34 | 41.38 | 40.56 | 40.57 | 664,374 | -0.84(-2.03%) |
Sep 03, 2021 | 41.76 | 41.84 | 41.34 | 41.41 | 376,188 | -0.24(-0.57%) |
Sep 02, 2021 | 41.51 | 41.70 | 41.38 | 41.65 | 568,163 | +0.27(+0.66%) |