Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.74 | 37.74 | 35.77 | 36.00 | 2,498,909 | -1.92(-5.06%) |
Nov 29, 2021 | 39.03 | 39.38 | 36.95 | 37.92 | 1,851,823 | -0.13(-0.34%) |
Nov 26, 2021 | 37.79 | 38.60 | 37.08 | 38.05 | 1,874,541 | -1.20(-3.06%) |
Nov 24, 2021 | 39.92 | 39.98 | 38.31 | 39.25 | 3,229,397 | -1.87(-4.55%) |
Nov 23, 2021 | 42.06 | 42.23 | 38.59 | 41.12 | 7,652,286 | -5.92(-12.59%) |
Nov 22, 2021 | 45.76 | 47.55 | 45.57 | 47.04 | 2,477,956 | +1.85(+4.09%) |
Nov 19, 2021 | 47.34 | 47.58 | 44.98 | 45.19 | 1,301,216 | -2.66(-5.56%) |
Nov 18, 2021 | 46.83 | 47.91 | 47.50 | 47.85 | 1,651,816 | +2.52(+5.56%) |
Nov 17, 2021 | 46.94 | 47.17 | 45.16 | 45.33 | 1,192,832 | -1.28(-2.75%) |
Nov 16, 2021 | 46.01 | 47.00 | 46.00 | 46.61 | 1,062,229 | +0.45(+0.97%) |
Nov 15, 2021 | 46.63 | 46.99 | 45.65 | 46.16 | 1,210,762 | +0.48(+1.05%) |
Nov 12, 2021 | 45.56 | 45.89 | 45.12 | 45.68 | 682,754 | +0.38(+0.84%) |
Nov 11, 2021 | 45.48 | 46.10 | 45.28 | 45.30 | 662,621 | +0.31(+0.69%) |
Nov 10, 2021 | 45.71 | 44.99 | 959,274 | -1.10(-2.39%) | ||
Nov 09, 2021 | 45.30 | 46.46 | 44.92 | 46.09 | 890,845 | +0.65(+1.43%) |
Nov 08, 2021 | 46.10 | 46.29 | 45.24 | 45.44 | 878,862 | -0.79(-1.71%) |
Nov 05, 2021 | 47.90 | 48.97 | 45.75 | 46.23 | 1,772,670 | -0.72(-1.53%) |
Nov 04, 2021 | 46.10 | 47.10 | 45.93 | 46.95 | 1,597,765 | +0.68(+1.47%) |
Nov 03, 2021 | 42.41 | 46.34 | 42.25 | 46.27 | 2,740,210 | +3.89(+9.18%) |
Nov 02, 2021 | 41.60 | 42.53 | 41.20 | 42.38 | 1,530,015 | +0.94(+2.27%) |
Nov 01, 2021 | 40.06 | 41.67 | 41.14 | 41.44 | 1,446,721 | +1.90(+4.81%) |
Oct 29, 2021 | 38.80 | 39.69 | 38.50 | 39.54 | 1,410,861 | +0.54(+1.38%) |
Oct 28, 2021 | 38.65 | 39.29 | 38.33 | 39.00 | 675,150 | +0.78(+2.04%) |
Oct 27, 2021 | 39.25 | 39.20 | 38.15 | 38.22 | 769,935 | -1.03(-2.62%) |
Oct 26, 2021 | 40.05 | 39.25 | 1,141,972 | -0.48(-1.21%) | ||
Oct 25, 2021 | 38.67 | 39.77 | 38.52 | 39.73 | 1,309,778 | +1.50(+3.92%) |
Oct 22, 2021 | 38.44 | 38.50 | 37.50 | 38.23 | 957,441 | -0.23(-0.60%) |
Oct 21, 2021 | 38.11 | 38.64 | 37.96 | 38.46 | 946,961 | +0.64(+1.69%) |
Oct 20, 2021 | 38.02 | 39.03 | 37.57 | 37.82 | 1,145,037 | -0.52(-1.36%) |
Oct 19, 2021 | 39.48 | 39.48 | 38.09 | 38.34 | 1,223,934 | -0.96(-2.44%) |
Oct 18, 2021 | 38.95 | 39.50 | 38.18 | 39.30 | 1,116,604 | +0.14(+0.36%) |
Oct 15, 2021 | 39.40 | 39.85 | 38.52 | 39.16 | 1,587,571 | +0.51(+1.32%) |
Oct 14, 2021 | 37.86 | 38.67 | 37.33 | 38.65 | 1,473,853 | +1.18(+3.15%) |
Oct 13, 2021 | 38.96 | 38.96 | 37.42 | 37.47 | 1,850,916 | -1.28(-3.30%) |
Oct 12, 2021 | 37.45 | 38.82 | 36.92 | 38.75 | 1,202,701 | +1.55(+4.17%) |
Oct 11, 2021 | 39.50 | 39.83 | 37.17 | 37.20 | 2,097,231 | -2.13(-5.42%) |
Oct 08, 2021 | 39.42 | 40.29 | 39.05 | 39.33 | 935,478 | -0.03(-0.08%) |
Oct 07, 2021 | 38.22 | 39.49 | 38.20 | 39.36 | 1,566,429 | +1.61(+4.26%) |
Oct 06, 2021 | 38.65 | 39.69 | 37.68 | 37.75 | 1,933,393 | -1.43(-3.65%) |
Oct 05, 2021 | 40.05 | 40.98 | 38.14 | 39.18 | 2,450,208 | -0.54(-1.36%) |
Oct 04, 2021 | 38.74 | 40.46 | 38.70 | 39.72 | 1,546,731 | +0.94(+2.42%) |
Oct 01, 2021 | 37.88 | 39.26 | 37.04 | 38.78 | 1,691,969 | +1.15(+3.06%) |
Sep 30, 2021 | 40.08 | 40.17 | 37.45 | 37.63 | 2,870,241 | -3.14(-7.70%) |
Sep 29, 2021 | 40.72 | 41.61 | 40.06 | 40.77 | 1,328,091 | +0.36(+0.89%) |
Sep 28, 2021 | 40.04 | 41.02 | 39.92 | 40.41 | 1,298,950 | +0.04(+0.10%) |
Sep 27, 2021 | 40.01 | 41.26 | 39.85 | 40.37 | 1,216,524 | +0.38(+0.95%) |
Sep 24, 2021 | 39.22 | 40.51 | 39.05 | 39.99 | 1,300,090 | +0.18(+0.45%) |
Sep 23, 2021 | 39.21 | 40.72 | 39.03 | 39.81 | 1,348,725 | +0.99(+2.55%) |
Sep 22, 2021 | 37.81 | 39.62 | 37.81 | 38.82 | 1,566,519 | +1.12(+2.97%) |
Sep 21, 2021 | 37.44 | 37.91 | 36.93 | 37.70 | 1,110,292 | +0.66(+1.78%) |
Sep 20, 2021 | 35.94 | 37.39 | 35.73 | 37.04 | 1,571,391 | -0.24(-0.64%) |
Sep 17, 2021 | 37.15 | 37.89 | 36.79 | 37.28 | 2,452,840 | +0.35(+0.95%) |
Sep 16, 2021 | 36.15 | 37.61 | 36.15 | 36.93 | 1,732,187 | +0.99(+2.75%) |
Sep 15, 2021 | 35.00 | 36.08 | 34.71 | 35.94 | 1,328,251 | +0.86(+2.45%) |
Sep 14, 2021 | 35.96 | 36.06 | 34.80 | 35.08 | 1,263,433 | -0.56(-1.57%) |
Sep 13, 2021 | 35.59 | 36.01 | 35.26 | 35.64 | 1,676,214 | +0.29(+0.82%) |
Sep 10, 2021 | 35.20 | 35.87 | 34.87 | 35.35 | 1,942,118 | +0.32(+0.91%) |
Sep 09, 2021 | 34.23 | 35.58 | 33.89 | 35.03 | 2,117,361 | +1.15(+3.39%) |
Sep 08, 2021 | 34.37 | 34.62 | 33.02 | 33.88 | 1,816,246 | -0.55(-1.60%) |
Sep 07, 2021 | 34.65 | 35.25 | 34.23 | 34.43 | 1,471,899 | -0.35(-1.01%) |
Sep 03, 2021 | 35.24 | 35.44 | 34.13 | 34.78 | 1,747,298 | -0.43(-1.22%) |
Sep 02, 2021 | 35.30 | 36.25 | 34.89 | 35.21 | 1,598,745 | -0.58(-1.62%) |