Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.75 | 32.85 | 30.84 | 31.25 | 5,402,000 | -1.88(-5.67%) |
Nov 29, 2021 | 33.54 | 33.82 | 32.82 | 33.13 | 2,080,783 | -0.21(-0.63%) |
Nov 26, 2021 | 33.01 | 33.55 | 32.56 | 33.34 | 1,086,341 | -0.41(-1.21%) |
Nov 24, 2021 | 33.06 | 34.06 | 32.80 | 33.75 | 2,365,263 | +0.62(+1.87%) |
Nov 23, 2021 | 33.81 | 34.12 | 33.08 | 33.13 | 2,058,342 | -0.45(-1.34%) |
Nov 22, 2021 | 33.73 | 34.39 | 33.15 | 33.58 | 4,349,469 | +0.00(+0.00%) |
Nov 19, 2021 | 34.24 | 34.34 | 33.34 | 33.58 | 2,884,021 | -0.73(-2.13%) |
Nov 18, 2021 | 35.52 | 34.56 | 34.22 | 34.31 | 2,945,753 | -1.15(-3.24%) |
Nov 17, 2021 | 35.69 | 35.94 | 35.15 | 35.46 | 1,807,121 | -0.30(-0.84%) |
Nov 16, 2021 | 36.19 | 36.46 | 35.69 | 35.76 | 2,928,339 | -0.43(-1.19%) |
Nov 15, 2021 | 37.14 | 37.21 | 36.00 | 36.19 | 1,940,181 | -0.35(-0.96%) |
Nov 12, 2021 | 36.39 | 36.63 | 36.07 | 36.54 | 1,278,918 | +0.25(+0.69%) |
Nov 11, 2021 | 36.33 | 36.65 | 35.66 | 36.29 | 3,293,691 | -0.19(-0.52%) |
Nov 10, 2021 | 37.00 | 36.48 | 3,832,021 | -0.38(-1.03%) | ||
Nov 09, 2021 | 37.65 | 37.67 | 36.49 | 36.86 | 2,995,787 | -0.90(-2.38%) |
Nov 08, 2021 | 37.93 | 38.29 | 37.32 | 37.76 | 2,672,278 | -0.10(-0.26%) |
Nov 05, 2021 | 37.52 | 38.70 | 37.31 | 37.86 | 4,078,756 | +0.78(+2.10%) |
Nov 04, 2021 | 42.62 | 42.79 | 36.33 | 37.08 | 11,745,272 | -6.01(-13.95%) |
Nov 03, 2021 | 42.43 | 43.31 | 42.43 | 43.09 | 2,916,155 | +0.22(+0.51%) |
Nov 02, 2021 | 42.34 | 42.89 | 41.99 | 42.87 | 1,692,292 | +0.53(+1.25%) |
Nov 01, 2021 | 41.32 | 42.46 | 41.86 | 42.34 | 2,023,344 | +1.27(+3.09%) |
Oct 29, 2021 | 40.94 | 41.07 | 1,536,682 | -0.14(-0.34%) | ||
Oct 28, 2021 | 41.49 | 41.87 | 41.01 | 41.21 | 1,389,716 | -0.21(-0.51%) |
Oct 27, 2021 | 42.90 | 42.90 | 41.34 | 41.42 | 2,168,943 | -1.61(-3.74%) |
Oct 26, 2021 | 43.40 | 43.00 | 43.03 | 2,038,369 | -0.56(-1.28%) | |
Oct 25, 2021 | 43.49 | 43.79 | 43.17 | 43.59 | 1,232,492 | +0.27(+0.62%) |
Oct 22, 2021 | 43.79 | 42.84 | 43.32 | 2,447,798 | -0.56(-1.28%) | |
Oct 21, 2021 | 44.42 | 44.69 | 43.63 | 43.88 | 899,470 | -0.60(-1.35%) |
Oct 20, 2021 | 44.01 | 44.97 | 43.89 | 44.48 | 1,153,874 | +0.29(+0.66%) |
Oct 19, 2021 | 43.66 | 44.38 | 43.52 | 44.19 | 1,157,554 | +0.81(+1.87%) |
Oct 18, 2021 | 42.97 | 43.68 | 42.78 | 43.38 | 1,519,647 | +0.10(+0.23%) |
Oct 15, 2021 | 43.92 | 43.97 | 43.11 | 43.28 | 1,025,026 | -0.27(-0.62%) |
Oct 14, 2021 | 42.70 | 43.73 | 42.59 | 43.55 | 1,764,445 | +1.23(+2.91%) |
Oct 13, 2021 | 42.87 | 43.10 | 42.21 | 42.32 | 1,836,230 | -0.55(-1.28%) |
Oct 12, 2021 | 43.00 | 43.72 | 42.79 | 42.87 | 1,432,288 | -0.37(-0.86%) |
Oct 11, 2021 | 44.43 | 44.80 | 43.23 | 43.24 | 1,421,462 | -1.27(-2.85%) |
Oct 08, 2021 | 45.39 | 45.40 | 44.15 | 44.51 | 1,215,177 | -0.81(-1.79%) |
Oct 07, 2021 | 45.03 | 45.81 | 44.91 | 45.32 | 1,714,033 | +0.63(+1.41%) |
Oct 06, 2021 | 44.64 | 44.77 | 44.05 | 44.69 | 1,362,604 | -0.48(-1.06%) |
Oct 05, 2021 | 45.39 | 45.52 | 44.98 | 45.17 | 1,696,442 | -0.27(-0.59%) |
Oct 04, 2021 | 45.13 | 46.31 | 45.13 | 45.44 | 2,481,127 | +0.28(+0.62%) |
Oct 01, 2021 | 44.18 | 45.52 | 43.94 | 45.16 | 2,277,754 | +1.70(+3.91%) |
Sep 30, 2021 | 44.43 | 44.44 | 43.41 | 43.46 | 1,663,554 | -0.68(-1.54%) |
Sep 29, 2021 | 43.93 | 44.43 | 43.54 | 44.14 | 1,001,316 | +0.35(+0.80%) |
Sep 28, 2021 | 44.57 | 45.12 | 43.73 | 43.79 | 2,319,640 | -0.94(-2.10%) |
Sep 27, 2021 | 43.57 | 45.06 | 43.50 | 44.73 | 2,732,608 | +1.42(+3.28%) |
Sep 24, 2021 | 42.83 | 43.42 | 42.50 | 43.31 | 1,364,748 | +0.45(+1.05%) |
Sep 23, 2021 | 42.48 | 43.48 | 42.27 | 42.86 | 1,518,413 | +0.51(+1.20%) |
Sep 22, 2021 | 42.05 | 42.96 | 41.80 | 42.35 | 1,277,586 | +0.89(+2.15%) |
Sep 21, 2021 | 42.45 | 42.54 | 41.46 | 41.46 | 2,242,980 | -0.57(-1.36%) |
Sep 20, 2021 | 41.71 | 42.48 | 41.50 | 42.03 | 1,525,383 | -0.45(-1.06%) |
Sep 17, 2021 | 42.70 | 43.13 | 42.32 | 42.48 | 3,304,922 | -0.23(-0.54%) |
Sep 16, 2021 | 42.86 | 43.12 | 42.35 | 42.71 | 1,142,030 | -0.28(-0.65%) |
Sep 15, 2021 | 42.00 | 43.24 | 41.81 | 42.99 | 1,860,957 | +0.99(+2.36%) |
Sep 14, 2021 | 44.34 | 44.50 | 41.95 | 42.00 | 3,186,275 | -2.26(-5.11%) |
Sep 13, 2021 | 43.30 | 44.36 | 43.15 | 44.26 | 1,679,333 | +1.51(+3.53%) |
Sep 10, 2021 | 44.00 | 44.24 | 42.69 | 42.75 | 2,355,264 | -1.14(-2.60%) |
Sep 09, 2021 | 45.13 | 45.16 | 43.87 | 43.89 | 2,548,918 | -1.42(-3.13%) |
Sep 08, 2021 | 45.56 | 46.27 | 44.99 | 45.31 | 1,949,425 | -0.09(-0.20%) |
Sep 07, 2021 | 45.49 | 45.74 | 44.99 | 45.40 | 1,927,206 | -0.03(-0.07%) |
Sep 03, 2021 | 45.55 | 45.57 | 44.85 | 45.43 | 1,277,958 | -0.14(-0.31%) |
Sep 02, 2021 | 44.61 | 45.75 | 44.56 | 45.57 | 2,204,811 | +1.25(+2.82%) |