Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.03 | 38.20 | 35.95 | 36.27 | 915,257 | -2.21(-5.75%) |
Nov 29, 2021 | 38.95 | 39.12 | 38.13 | 38.48 | 450,585 | +0.12(+0.32%) |
Nov 26, 2021 | 38.65 | 38.91 | 37.94 | 38.36 | 490,967 | -1.41(-3.55%) |
Nov 24, 2021 | 39.92 | 40.14 | 39.55 | 39.77 | 277,834 | -0.28(-0.71%) |
Nov 23, 2021 | 39.31 | 40.18 | 39.08 | 40.06 | 517,728 | +0.66(+1.69%) |
Nov 22, 2021 | 40.28 | 40.58 | 39.30 | 39.39 | 412,229 | -0.40(-1.00%) |
Nov 19, 2021 | 39.64 | 40.23 | 39.42 | 39.79 | 783,255 | -0.15(-0.37%) |
Nov 18, 2021 | 40.36 | 39.98 | 39.30 | 39.93 | 496,082 | -0.28(-0.69%) |
Nov 17, 2021 | 40.37 | 40.39 | 39.72 | 40.21 | 683,068 | -0.33(-0.82%) |
Nov 16, 2021 | 40.54 | 41.01 | 40.15 | 40.54 | 351,565 | -0.02(-0.04%) |
Nov 15, 2021 | 40.70 | 41.04 | 39.93 | 40.56 | 551,318 | -0.01(-0.02%) |
Nov 12, 2021 | 40.92 | 40.92 | 40.37 | 40.57 | 435,747 | +0.10(+0.24%) |
Nov 11, 2021 | 40.28 | 40.64 | 40.09 | 40.47 | 407,148 | +0.30(+0.75%) |
Nov 10, 2021 | 40.77 | 40.17 | 550,875 | -0.79(-1.94%) | ||
Nov 09, 2021 | 41.18 | 41.50 | 40.62 | 40.96 | 587,753 | -0.33(-0.81%) |
Nov 08, 2021 | 40.13 | 41.61 | 40.03 | 41.30 | 803,183 | +1.31(+3.28%) |
Nov 05, 2021 | 40.42 | 40.84 | 39.90 | 39.99 | 639,962 | +0.01(+0.02%) |
Nov 04, 2021 | 40.11 | 40.55 | 39.40 | 39.98 | 720,418 | -0.58(-1.43%) |
Nov 03, 2021 | 39.30 | 41.17 | 39.30 | 40.56 | 728,442 | +0.94(+2.38%) |
Nov 02, 2021 | 39.30 | 39.63 | 38.96 | 39.61 | 803,459 | +0.31(+0.79%) |
Nov 01, 2021 | 39.72 | 39.33 | 38.94 | 39.30 | 838,896 | -0.02(-0.06%) |
Oct 29, 2021 | 38.57 | 39.59 | 38.46 | 39.33 | 607,025 | +0.83(+2.14%) |
Oct 28, 2021 | 37.91 | 39.39 | 37.90 | 38.50 | 1,096,822 | +0.60(+1.59%) |
Oct 27, 2021 | 40.28 | 40.48 | 37.87 | 37.90 | 1,499,986 | -2.77(-6.81%) |
Oct 26, 2021 | 40.69 | 41.03 | 40.67 | 824,304 | +0.29(+0.73%) | |
Oct 25, 2021 | 40.03 | 40.42 | 39.03 | 40.38 | 857,253 | +0.39(+0.97%) |
Oct 22, 2021 | 39.00 | 40.00 | 38.91 | 39.99 | 680,718 | +1.06(+2.71%) |
Oct 21, 2021 | 38.49 | 38.94 | 38.07 | 38.93 | 541,450 | +0.67(+1.74%) |
Oct 20, 2021 | 38.33 | 38.70 | 38.14 | 38.26 | 381,570 | +0.10(+0.25%) |
Oct 19, 2021 | 37.46 | 38.18 | 37.26 | 38.17 | 485,977 | +1.05(+2.82%) |
Oct 18, 2021 | 37.31 | 37.53 | 36.94 | 37.12 | 593,121 | -0.37(-1.00%) |
Oct 15, 2021 | 38.47 | 38.58 | 37.49 | 37.49 | 891,738 | -0.41(-1.09%) |
Oct 14, 2021 | 37.57 | 38.11 | 37.02 | 37.91 | 809,248 | +1.25(+3.42%) |
Oct 13, 2021 | 36.69 | 37.12 | 36.04 | 36.65 | 927,604 | -0.03(-0.09%) |
Oct 12, 2021 | 38.45 | 38.51 | 36.54 | 36.69 | 1,017,077 | -2.05(-5.29%) |
Oct 11, 2021 | 39.68 | 40.10 | 38.73 | 38.73 | 704,206 | -1.13(-2.83%) |
Oct 08, 2021 | 39.42 | 40.06 | 39.12 | 39.86 | 653,543 | +0.46(+1.17%) |
Oct 07, 2021 | 39.57 | 40.22 | 39.28 | 39.40 | 450,419 | +0.29(+0.73%) |
Oct 06, 2021 | 38.78 | 39.57 | 38.46 | 39.11 | 351,683 | -0.24(-0.61%) |
Oct 05, 2021 | 38.25 | 39.50 | 37.72 | 39.35 | 669,828 | +1.15(+3.01%) |
Oct 04, 2021 | 38.91 | 39.34 | 37.78 | 38.20 | 977,015 | -1.20(-3.04%) |
Oct 01, 2021 | 39.10 | 40.06 | 38.33 | 39.40 | 534,925 | +0.56(+1.45%) |
Sep 30, 2021 | 40.03 | 40.20 | 38.76 | 38.84 | 561,079 | -0.79(-2.00%) |
Sep 29, 2021 | 40.24 | 40.24 | 39.60 | 39.63 | 384,702 | -0.48(-1.19%) |
Sep 28, 2021 | 41.15 | 41.38 | 39.92 | 40.11 | 424,194 | -1.23(-2.98%) |
Sep 27, 2021 | 40.62 | 41.55 | 40.62 | 41.34 | 268,484 | +0.84(+2.08%) |
Sep 24, 2021 | 40.35 | 40.95 | 40.10 | 40.50 | 263,925 | -0.03(-0.08%) |
Sep 23, 2021 | 40.16 | 40.94 | 40.15 | 40.53 | 313,024 | +0.63(+1.57%) |
Sep 22, 2021 | 39.22 | 40.30 | 39.09 | 39.90 | 354,757 | +1.20(+3.10%) |
Sep 21, 2021 | 39.94 | 40.02 | 38.30 | 38.70 | 539,518 | -0.71(-1.79%) |
Sep 20, 2021 | 39.69 | 39.77 | 38.49 | 39.41 | 723,920 | -1.52(-3.71%) |
Sep 17, 2021 | 41.08 | 41.38 | 40.58 | 40.92 | 724,203 | +0.16(+0.39%) |
Sep 16, 2021 | 41.28 | 41.55 | 40.43 | 40.77 | 382,989 | -0.45(-1.10%) |
Sep 15, 2021 | 40.19 | 41.42 | 40.14 | 41.22 | 495,929 | +1.06(+2.65%) |
Sep 14, 2021 | 41.08 | 41.27 | 39.95 | 40.15 | 455,981 | -0.61(-1.50%) |
Sep 13, 2021 | 40.33 | 40.77 | 40.06 | 40.77 | 374,686 | +0.90(+2.25%) |
Sep 10, 2021 | 40.48 | 40.62 | 39.68 | 39.87 | 537,373 | -0.21(-0.53%) |
Sep 09, 2021 | 40.08 | 40.79 | 40.08 | 40.08 | 342,901 | -0.03(-0.08%) |
Sep 08, 2021 | 40.13 | 40.74 | 39.67 | 40.11 | 422,459 | -0.14(-0.35%) |
Sep 07, 2021 | 41.44 | 41.48 | 40.21 | 40.26 | 398,963 | -1.17(-2.84%) |
Sep 03, 2021 | 41.64 | 41.99 | 41.32 | 41.43 | 409,364 | -0.21(-0.50%) |
Sep 02, 2021 | 41.28 | 41.73 | 40.96 | 41.64 | 400,764 | +0.47(+1.14%) |