Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.78 | 40.10 | 39.38 | 39.67 | 430,679 | -0.58(-1.44%) |
Nov 29, 2021 | 40.15 | 40.84 | 40.05 | 40.25 | 352,270 | +0.09(+0.23%) |
Nov 26, 2021 | 41.03 | 41.03 | 39.20 | 40.16 | 342,971 | -1.50(-3.60%) |
Nov 24, 2021 | 41.31 | 41.91 | 41.17 | 41.66 | 352,313 | -0.05(-0.13%) |
Nov 23, 2021 | 41.86 | 42.18 | 41.47 | 41.72 | 477,059 | -0.28(-0.66%) |
Nov 22, 2021 | 41.92 | 43.07 | 41.84 | 42.00 | 496,089 | +0.04(+0.09%) |
Nov 19, 2021 | 40.64 | 42.48 | 40.64 | 41.96 | 738,978 | +1.11(+2.72%) |
Nov 18, 2021 | 40.61 | 40.88 | 40.76 | 40.85 | 476,208 | +0.04(+0.11%) |
Nov 17, 2021 | 41.07 | 41.85 | 40.65 | 40.80 | 513,097 | -0.36(-0.87%) |
Nov 16, 2021 | 41.58 | 42.34 | 41.07 | 41.16 | 632,212 | -0.57(-1.35%) |
Nov 15, 2021 | 41.17 | 42.00 | 40.50 | 41.73 | 947,400 | +0.77(+1.88%) |
Nov 12, 2021 | 40.16 | 41.46 | 40.15 | 40.96 | 584,843 | +0.63(+1.56%) |
Nov 11, 2021 | 40.25 | 41.05 | 39.99 | 40.33 | 487,403 | +0.19(+0.47%) |
Nov 10, 2021 | 39.91 | 40.14 | 627,358 | +0.21(+0.52%) | ||
Nov 09, 2021 | 39.25 | 40.12 | 39.12 | 39.93 | 424,862 | +0.65(+1.64%) |
Nov 08, 2021 | 39.64 | 39.87 | 38.77 | 39.29 | 601,228 | -0.12(-0.30%) |
Nov 05, 2021 | 38.39 | 39.59 | 38.02 | 39.40 | 674,226 | +1.15(+3.00%) |
Nov 04, 2021 | 38.40 | 39.38 | 37.75 | 38.26 | 746,684 | +1.70(+4.66%) |
Nov 03, 2021 | 35.88 | 37.01 | 35.66 | 36.55 | 409,951 | +0.48(+1.34%) |
Nov 02, 2021 | 36.47 | 36.47 | 35.53 | 36.07 | 519,526 | -0.51(-1.40%) |
Nov 01, 2021 | 36.01 | 37.04 | 36.01 | 36.58 | 544,062 | +0.57(+1.59%) |
Oct 29, 2021 | 35.94 | 36.31 | 35.77 | 36.01 | 656,783 | -0.04(-0.10%) |
Oct 28, 2021 | 35.86 | 36.44 | 35.72 | 36.04 | 306,392 | +0.36(+1.01%) |
Oct 27, 2021 | 36.72 | 36.71 | 35.66 | 35.68 | 429,268 | -1.02(-2.79%) |
Oct 26, 2021 | 37.34 | 36.70 | 354,947 | -0.42(-1.14%) | ||
Oct 25, 2021 | 36.83 | 37.14 | 36.18 | 37.13 | 313,223 | +0.30(+0.80%) |
Oct 22, 2021 | 37.28 | 37.28 | 36.72 | 36.83 | 353,472 | -0.31(-0.85%) |
Oct 21, 2021 | 36.84 | 37.36 | 36.77 | 37.14 | 322,502 | +0.27(+0.73%) |
Oct 20, 2021 | 36.40 | 37.18 | 36.16 | 36.88 | 316,994 | +0.53(+1.46%) |
Oct 19, 2021 | 36.78 | 36.79 | 36.12 | 36.35 | 542,697 | -0.51(-1.39%) |
Oct 18, 2021 | 36.54 | 37.15 | 36.44 | 36.86 | 519,726 | +0.05(+0.15%) |
Oct 15, 2021 | 37.01 | 37.31 | 36.53 | 36.80 | 547,293 | -0.20(-0.53%) |
Oct 14, 2021 | 36.79 | 37.09 | 36.59 | 37.00 | 251,614 | +0.49(+1.35%) |
Oct 13, 2021 | 36.41 | 36.77 | 36.25 | 36.51 | 399,270 | +0.39(+1.07%) |
Oct 12, 2021 | 35.55 | 36.22 | 35.33 | 36.12 | 470,967 | +0.19(+0.52%) |
Oct 11, 2021 | 36.57 | 36.64 | 35.83 | 35.93 | 268,743 | -0.44(-1.21%) |
Oct 08, 2021 | 36.66 | 36.96 | 36.31 | 36.37 | 313,569 | -0.20(-0.54%) |
Oct 07, 2021 | 36.53 | 37.20 | 36.47 | 36.57 | 546,474 | +0.44(+1.22%) |
Oct 06, 2021 | 36.04 | 36.73 | 35.43 | 36.13 | 640,676 | -0.73(-1.97%) |
Oct 05, 2021 | 36.55 | 37.23 | 36.45 | 36.86 | 565,984 | +0.39(+1.08%) |
Oct 04, 2021 | 36.04 | 36.93 | 35.40 | 36.46 | 738,772 | -0.74(-1.98%) |
Oct 01, 2021 | 36.58 | 37.56 | 36.32 | 37.20 | 597,784 | +0.91(+2.50%) |
Sep 30, 2021 | 36.77 | 36.90 | 36.05 | 36.29 | 539,597 | -0.28(-0.76%) |
Sep 29, 2021 | 36.94 | 37.15 | 36.48 | 36.57 | 388,872 | -0.39(-1.07%) |
Sep 28, 2021 | 37.35 | 37.65 | 36.80 | 36.96 | 333,375 | -0.33(-0.89%) |
Sep 27, 2021 | 36.57 | 38.14 | 36.47 | 37.30 | 494,128 | +0.72(+1.96%) |
Sep 24, 2021 | 36.79 | 37.09 | 36.48 | 36.58 | 411,851 | -0.43(-1.16%) |
Sep 23, 2021 | 36.77 | 37.56 | 36.57 | 37.01 | 545,358 | +0.30(+0.81%) |
Sep 22, 2021 | 37.40 | 37.60 | 36.66 | 36.71 | 510,030 | -0.67(-1.80%) |
Sep 21, 2021 | 38.13 | 38.19 | 36.93 | 37.39 | 526,723 | -0.65(-1.72%) |
Sep 20, 2021 | 37.93 | 38.56 | 37.26 | 38.04 | 550,589 | -1.03(-2.64%) |
Sep 17, 2021 | 37.58 | 39.17 | 37.48 | 39.07 | 1,544,295 | +1.67(+4.46%) |
Sep 16, 2021 | 37.87 | 38.04 | 36.99 | 37.40 | 777,769 | -0.40(-1.07%) |
Sep 15, 2021 | 38.90 | 39.40 | 37.69 | 37.81 | 594,597 | -1.09(-2.81%) |
Sep 14, 2021 | 41.99 | 42.09 | 38.63 | 38.90 | 747,547 | -3.52(-8.29%) |
Sep 13, 2021 | 42.62 | 43.03 | 42.28 | 42.42 | 557,743 | -0.06(-0.15%) |
Sep 10, 2021 | 43.09 | 43.39 | 42.45 | 42.48 | 415,113 | -0.44(-1.02%) |
Sep 09, 2021 | 44.24 | 44.33 | 42.89 | 42.92 | 579,552 | -1.51(-3.39%) |
Sep 08, 2021 | 44.88 | 45.09 | 44.39 | 44.43 | 266,905 | -0.75(-1.67%) |
Sep 07, 2021 | 45.21 | 45.47 | 45.07 | 45.18 | 264,669 | -0.08(-0.18%) |
Sep 03, 2021 | 44.99 | 45.51 | 44.87 | 45.26 | 273,251 | +0.18(+0.40%) |
Sep 02, 2021 | 46.02 | 46.02 | 45.01 | 45.08 | 337,690 | -0.72(-1.57%) |