Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.54 | 38.71 | 36.43 | 36.75 | 903,182 | -2.24(-5.75%) |
Nov 29, 2021 | 39.47 | 39.64 | 38.64 | 39.00 | 444,641 | +0.12(+0.32%) |
Nov 26, 2021 | 39.16 | 39.43 | 38.44 | 38.87 | 484,490 | -1.43(-3.55%) |
Nov 24, 2021 | 40.45 | 40.67 | 40.08 | 40.30 | 274,168 | -0.29(-0.71%) |
Nov 23, 2021 | 39.84 | 40.71 | 39.61 | 40.59 | 510,898 | +0.67(+1.69%) |
Nov 22, 2021 | 40.82 | 41.12 | 39.83 | 39.92 | 406,791 | -0.40(-1.00%) |
Nov 19, 2021 | 40.17 | 40.77 | 39.94 | 40.32 | 772,922 | -0.15(-0.37%) |
Nov 18, 2021 | 40.90 | 40.51 | 39.83 | 40.47 | 489,537 | -0.28(-0.69%) |
Nov 17, 2021 | 40.91 | 40.93 | 40.25 | 40.75 | 674,057 | -0.34(-0.82%) |
Nov 16, 2021 | 41.08 | 41.56 | 40.68 | 41.08 | 346,927 | -0.02(-0.04%) |
Nov 15, 2021 | 41.24 | 41.59 | 40.46 | 41.10 | 544,045 | -0.01(-0.02%) |
Nov 12, 2021 | 41.47 | 41.47 | 40.91 | 41.11 | 429,998 | +0.10(+0.24%) |
Nov 11, 2021 | 40.82 | 41.18 | 40.62 | 41.01 | 401,777 | +0.31(+0.75%) |
Nov 10, 2021 | 41.32 | 40.71 | 543,607 | -0.80(-1.94%) | ||
Nov 09, 2021 | 41.73 | 42.05 | 41.16 | 41.51 | 579,999 | -0.34(-0.81%) |
Nov 08, 2021 | 40.67 | 42.17 | 40.56 | 41.85 | 792,587 | +1.33(+3.28%) |
Nov 05, 2021 | 40.96 | 41.38 | 40.43 | 40.52 | 631,519 | +0.01(+0.02%) |
Nov 04, 2021 | 40.65 | 41.09 | 39.92 | 40.51 | 710,914 | -0.59(-1.43%) |
Nov 03, 2021 | 39.83 | 41.72 | 39.83 | 41.10 | 718,832 | +0.96(+2.38%) |
Nov 02, 2021 | 39.82 | 40.16 | 39.48 | 40.14 | 792,859 | +0.31(+0.79%) |
Nov 01, 2021 | 40.25 | 39.85 | 39.46 | 39.83 | 827,829 | -0.02(-0.06%) |
Oct 29, 2021 | 39.08 | 40.12 | 38.98 | 39.85 | 599,016 | +0.84(+2.14%) |
Oct 28, 2021 | 38.41 | 39.92 | 38.41 | 39.02 | 1,082,352 | +0.61(+1.59%) |
Oct 27, 2021 | 40.82 | 41.02 | 38.37 | 38.41 | 1,480,198 | -2.81(-6.81%) |
Oct 26, 2021 | 41.24 | 41.58 | 41.21 | 813,430 | +0.30(+0.73%) | |
Oct 25, 2021 | 40.56 | 40.96 | 39.56 | 40.92 | 845,944 | +0.39(+0.97%) |
Oct 22, 2021 | 39.52 | 40.53 | 39.43 | 40.52 | 671,737 | +1.07(+2.71%) |
Oct 21, 2021 | 39.00 | 39.46 | 38.58 | 39.45 | 534,307 | +0.68(+1.74%) |
Oct 20, 2021 | 38.84 | 39.22 | 38.65 | 38.78 | 376,536 | +0.10(+0.25%) |
Oct 19, 2021 | 37.96 | 38.69 | 37.75 | 38.68 | 479,565 | +1.06(+2.82%) |
Oct 18, 2021 | 37.81 | 38.04 | 37.44 | 37.62 | 585,296 | -0.38(-1.00%) |
Oct 15, 2021 | 38.99 | 39.10 | 38.00 | 38.00 | 879,974 | -0.42(-1.09%) |
Oct 14, 2021 | 38.08 | 38.62 | 37.51 | 38.41 | 798,572 | +1.27(+3.42%) |
Oct 13, 2021 | 37.18 | 37.61 | 36.52 | 37.14 | 915,367 | -0.03(-0.09%) |
Oct 12, 2021 | 38.96 | 39.03 | 37.03 | 37.18 | 1,003,659 | -2.08(-5.29%) |
Oct 11, 2021 | 40.21 | 40.64 | 39.25 | 39.25 | 694,916 | -1.14(-2.83%) |
Oct 08, 2021 | 39.95 | 40.59 | 39.65 | 40.39 | 644,921 | +0.47(+1.17%) |
Oct 07, 2021 | 40.10 | 40.76 | 39.81 | 39.93 | 444,477 | +0.29(+0.73%) |
Oct 06, 2021 | 39.30 | 40.10 | 38.98 | 39.64 | 347,044 | -0.24(-0.61%) |
Oct 05, 2021 | 38.76 | 40.02 | 38.23 | 39.88 | 660,991 | +1.17(+3.01%) |
Oct 04, 2021 | 39.43 | 39.86 | 38.29 | 38.71 | 964,126 | -1.21(-3.04%) |
Oct 01, 2021 | 39.62 | 40.59 | 38.84 | 39.93 | 527,868 | +0.57(+1.45%) |
Sep 30, 2021 | 40.56 | 40.74 | 39.28 | 39.36 | 553,677 | -0.80(-2.00%) |
Sep 29, 2021 | 40.78 | 40.78 | 40.13 | 40.16 | 379,627 | -0.48(-1.19%) |
Sep 28, 2021 | 41.70 | 41.94 | 40.46 | 40.64 | 418,597 | -1.25(-2.98%) |
Sep 27, 2021 | 41.17 | 42.11 | 41.17 | 41.89 | 264,942 | +0.85(+2.08%) |
Sep 24, 2021 | 40.89 | 41.50 | 40.63 | 41.04 | 260,443 | -0.03(-0.08%) |
Sep 23, 2021 | 40.70 | 41.49 | 40.68 | 41.07 | 308,894 | +0.64(+1.57%) |
Sep 22, 2021 | 39.74 | 40.84 | 39.61 | 40.43 | 350,077 | +1.21(+3.10%) |
Sep 21, 2021 | 40.47 | 40.55 | 38.82 | 39.22 | 532,400 | -0.72(-1.79%) |
Sep 20, 2021 | 40.22 | 40.30 | 39.01 | 39.93 | 714,369 | -1.54(-3.71%) |
Sep 17, 2021 | 41.62 | 41.94 | 41.13 | 41.47 | 714,649 | +0.16(+0.39%) |
Sep 16, 2021 | 41.83 | 42.10 | 40.97 | 41.31 | 377,937 | -0.46(-1.10%) |
Sep 15, 2021 | 40.73 | 41.98 | 40.67 | 41.77 | 489,386 | +1.08(+2.65%) |
Sep 14, 2021 | 41.62 | 41.82 | 40.48 | 40.69 | 449,965 | -0.62(-1.50%) |
Sep 13, 2021 | 40.87 | 41.32 | 40.59 | 41.31 | 369,743 | +0.91(+2.25%) |
Sep 10, 2021 | 41.02 | 41.17 | 40.21 | 40.40 | 530,283 | -0.22(-0.53%) |
Sep 09, 2021 | 40.62 | 41.33 | 40.62 | 40.62 | 338,377 | -0.03(-0.08%) |
Sep 08, 2021 | 40.67 | 41.29 | 40.20 | 40.65 | 416,886 | -0.14(-0.35%) |
Sep 07, 2021 | 41.99 | 42.03 | 40.75 | 40.80 | 393,700 | -1.19(-2.84%) |
Sep 03, 2021 | 42.20 | 42.55 | 41.87 | 41.99 | 403,963 | -0.21(-0.50%) |
Sep 02, 2021 | 41.83 | 42.29 | 41.51 | 42.20 | 395,477 | +0.47(+1.14%) |