Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.17 | 44.17 | 42.81 | 42.81 | 22,693 | -1.29(-2.93%) |
Nov 29, 2021 | 44.07 | 44.10 | 44.00 | 44.10 | 19,534 | +0.01(+0.02%) |
Nov 26, 2021 | 44.14 | 44.35 | 43.75 | 44.09 | 3,225 | -0.91(-2.02%) |
Nov 25, 2021 | 44.20 | 45.00 | 44.20 | 45.00 | 2,209 | +1.31(+3.00%) |
Nov 24, 2021 | 43.55 | 44.00 | 43.55 | 43.69 | 31,356 | +0.28(+0.65%) |
Nov 23, 2021 | 43.30 | 43.61 | 43.10 | 43.41 | 6,256 | +0.01(+0.02%) |
Nov 22, 2021 | 43.67 | 45.60 | 43.40 | 43.40 | 23,864 | -0.05(-0.12%) |
Nov 19, 2021 | 43.80 | 43.80 | 43.40 | 43.45 | 36,046 | +0.20(+0.46%) |
Nov 18, 2021 | 43.26 | 43.25 | 43.25 | 43.25 | 8,541 | +0.01(+0.02%) |
Nov 17, 2021 | 43.35 | 43.40 | 43.03 | 43.24 | 21,022 | -0.18(-0.41%) |
Nov 16, 2021 | 43.80 | 43.80 | 43.00 | 43.42 | 31,006 | +1.11(+2.62%) |
Nov 15, 2021 | 43.35 | 43.50 | 42.31 | 42.31 | 46,485 | +1.31(+3.20%) |
Nov 12, 2021 | 40.14 | 41.08 | 40.14 | 41.00 | 7,175 | -0.02(-0.05%) |
Nov 11, 2021 | 41.00 | 41.11 | 41.00 | 41.02 | 4,685 | +0.06(+0.15%) |
Nov 10, 2021 | 40.64 | 40.96 | 3,623 | -0.29(-0.70%) | ||
Nov 09, 2021 | 41.30 | 41.30 | 41.15 | 41.25 | 4,635 | -0.18(-0.43%) |
Nov 08, 2021 | 41.20 | 41.43 | 41.20 | 41.43 | 9,333 | +0.33(+0.80%) |
Nov 05, 2021 | 41.00 | 41.10 | 40.86 | 41.10 | 2,457 | +0.25(+0.61%) |
Nov 04, 2021 | 40.37 | 40.85 | 40.00 | 40.85 | 3,392 | +0.06(+0.15%) |
Nov 03, 2021 | 40.74 | 40.79 | 40.58 | 40.79 | 6,810 | +0.31(+0.77%) |
Nov 02, 2021 | 40.25 | 40.48 | 40.06 | 40.48 | 8,100 | +0.48(+1.20%) |
Nov 01, 2021 | 39.50 | 40.00 | 39.34 | 40.00 | 8,030 | +0.66(+1.68%) |
Oct 29, 2021 | 39.20 | 39.35 | 39.20 | 39.34 | 10,700 | +0.14(+0.36%) |
Oct 28, 2021 | 39.10 | 39.25 | 39.10 | 39.20 | 5,000 | +0.05(+0.13%) |
Oct 27, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 7,300 | +0.00(+0.00%) |
Oct 26, 2021 | 38.75 | 39.25 | 38.75 | 39.15 | 7,637 | +0.03(+0.08%) |
Oct 25, 2021 | 39.22 | 39.39 | 39.07 | 39.12 | 3,298 | -0.14(-0.36%) |
Oct 22, 2021 | 38.95 | 39.26 | 38.60 | 39.26 | 2,100 | +0.21(+0.54%) |
Oct 21, 2021 | 39.10 | 39.12 | 39.00 | 39.05 | 2,850 | -0.09(-0.23%) |
Oct 20, 2021 | 39.16 | 39.16 | 39.14 | 39.14 | 610 | -0.01(-0.03%) |
Oct 19, 2021 | 39.00 | 39.20 | 39.00 | 39.15 | 5,600 | +0.15(+0.38%) |
Oct 18, 2021 | 39.00 | 39.00 | 38.72 | 39.00 | 8,224 | +0.30(+0.78%) |
Oct 15, 2021 | 38.70 | 38.75 | 38.61 | 38.70 | 12,510 | +0.13(+0.34%) |
Oct 14, 2021 | 38.70 | 38.70 | 38.47 | 38.57 | 14,200 | +0.32(+0.84%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.19 | 38.25 | 11,110 | +0.25(+0.66%) |
Oct 12, 2021 | 37.98 | 38.00 | 37.84 | 38.00 | 3,056 | -0.25(-0.65%) |
Oct 08, 2021 | 38.25 | 38.25 | 38.25 | 0 | -0.07(-0.18%) | |
Oct 07, 2021 | 38.58 | 38.58 | 38.32 | 38.32 | 2,530 | +0.32(+0.84%) |
Oct 06, 2021 | 37.66 | 38.20 | 37.66 | 38.00 | 902 | -0.10(-0.26%) |
Oct 05, 2021 | 38.01 | 38.20 | 37.84 | 38.10 | 4,548 | +0.14(+0.37%) |
Oct 04, 2021 | 38.50 | 38.50 | 37.96 | 37.96 | 3,210 | -0.54(-1.40%) |
Oct 01, 2021 | 38.25 | 38.86 | 38.25 | 38.50 | 7,314 | -0.56(-1.43%) |
Sep 30, 2021 | 39.02 | 39.06 | 38.52 | 39.06 | 2,732 | +0.06(+0.15%) |
Sep 29, 2021 | 38.94 | 39.00 | 38.94 | 39.00 | 200 | -0.11(-0.28%) |
Sep 28, 2021 | 39.56 | 39.56 | 39.00 | 39.11 | 1,135 | -0.87(-2.18%) |
Sep 27, 2021 | 39.95 | 39.98 | 39.73 | 39.98 | 2,170 | +0.01(+0.03%) |
Sep 24, 2021 | 39.59 | 39.97 | 39.59 | 39.97 | 1,214 | -0.08(-0.20%) |
Sep 23, 2021 | 39.70 | 40.05 | 39.70 | 40.05 | 4,849 | +0.34(+0.86%) |
Sep 22, 2021 | 39.46 | 39.72 | 39.46 | 39.71 | 2,464 | -0.03(-0.08%) |
Sep 21, 2021 | 39.65 | 39.75 | 39.35 | 39.74 | 3,305 | +0.36(+0.91%) |
Sep 20, 2021 | 40.02 | 40.02 | 39.29 | 39.38 | 4,650 | -0.73(-1.82%) |
Sep 17, 2021 | 40.29 | 40.29 | 40.11 | 40.11 | 1,005 | -0.24(-0.59%) |
Sep 16, 2021 | 42.50 | 42.50 | 40.10 | 40.35 | 4,006 | +0.00(+0.00%) |
Sep 15, 2021 | 40.01 | 40.46 | 40.01 | 40.35 | 14,530 | +0.35(+0.88%) |
Sep 14, 2021 | 39.57 | 40.00 | 39.52 | 40.00 | 2,850 | +0.09(+0.23%) |
Sep 13, 2021 | 40.01 | 40.05 | 39.80 | 39.91 | 24,598 | -0.13(-0.32%) |
Sep 10, 2021 | 39.81 | 41.22 | 39.50 | 40.04 | 2,600 | +0.63(+1.60%) |
Sep 09, 2021 | 39.81 | 39.81 | 39.05 | 39.41 | 9,931 | -0.40(-1.00%) |
Sep 08, 2021 | 41.19 | 41.19 | 39.81 | 39.81 | 9,142 | -0.83(-2.04%) |
Sep 07, 2021 | 40.03 | 40.64 | 40.03 | 40.64 | 1,782 | +0.26(+0.64%) |
Sep 03, 2021 | 40.38 | 40.38 | 40.38 | 0 | +0.37(+0.92%) | |
Sep 02, 2021 | 40.07 | 40.08 | 40.01 | 40.01 | 5,529 | +0.01(+0.02%) |