Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.42 | 35.95 | 34.25 | 34.28 | 1,530,615 | -1.67(-4.65%) |
Nov 29, 2021 | 36.18 | 36.49 | 35.12 | 35.95 | 1,630,365 | +0.45(+1.27%) |
Nov 26, 2021 | 34.21 | 35.69 | 34.00 | 35.50 | 1,272,177 | -0.38(-1.06%) |
Nov 24, 2021 | 35.75 | 36.58 | 35.53 | 35.88 | 426,686 | -0.30(-0.83%) |
Nov 23, 2021 | 36.12 | 36.54 | 35.45 | 36.18 | 781,551 | -0.31(-0.85%) |
Nov 22, 2021 | 36.85 | 37.24 | 35.97 | 36.49 | 702,348 | -0.13(-0.35%) |
Nov 19, 2021 | 37.88 | 38.12 | 36.58 | 36.62 | 607,703 | -1.49(-3.91%) |
Nov 18, 2021 | 39.22 | 38.45 | 38.13 | 38.11 | 616,431 | -0.86(-2.21%) |
Nov 17, 2021 | 38.93 | 39.43 | 38.67 | 38.97 | 729,207 | -0.32(-0.81%) |
Nov 16, 2021 | 38.61 | 39.30 | 38.12 | 39.29 | 553,076 | +0.68(+1.76%) |
Nov 15, 2021 | 38.50 | 38.96 | 38.31 | 38.61 | 538,158 | +0.23(+0.60%) |
Nov 12, 2021 | 38.46 | 38.84 | 38.19 | 38.38 | 315,977 | +0.11(+0.29%) |
Nov 11, 2021 | 38.37 | 39.12 | 38.09 | 38.27 | 463,083 | +0.28(+0.74%) |
Nov 10, 2021 | 38.51 | 37.83 | 37.99 | 644,091 | -0.90(-2.31%) | |
Nov 09, 2021 | 39.94 | 40.05 | 38.82 | 38.89 | 670,422 | -1.09(-2.73%) |
Nov 08, 2021 | 38.59 | 40.38 | 38.55 | 39.98 | 946,258 | +1.78(+4.66%) |
Nov 05, 2021 | 40.90 | 41.28 | 37.38 | 38.20 | 1,519,195 | -1.69(-4.24%) |
Nov 04, 2021 | 39.50 | 40.40 | 39.34 | 39.89 | 878,593 | +0.44(+1.12%) |
Nov 03, 2021 | 38.96 | 39.74 | 38.42 | 39.45 | 505,631 | +0.33(+0.84%) |
Nov 02, 2021 | 39.95 | 40.61 | 38.90 | 39.12 | 792,801 | -0.70(-1.76%) |
Nov 01, 2021 | 38.65 | 39.87 | 38.63 | 39.82 | 678,568 | +1.19(+3.08%) |
Oct 29, 2021 | 39.06 | 39.45 | 38.21 | 38.63 | 526,610 | -0.70(-1.78%) |
Oct 28, 2021 | 38.92 | 39.43 | 38.54 | 39.33 | 648,406 | +0.69(+1.79%) |
Oct 27, 2021 | 38.87 | 39.36 | 38.52 | 38.64 | 453,624 | -0.56(-1.43%) |
Oct 26, 2021 | 39.43 | 39.17 | 39.20 | 372,626 | +0.00(+0.00%) | |
Oct 25, 2021 | 38.34 | 39.28 | 37.96 | 39.20 | 407,900 | +0.70(+1.82%) |
Oct 22, 2021 | 39.25 | 39.39 | 37.91 | 38.50 | 627,723 | -1.00(-2.53%) |
Oct 21, 2021 | 39.39 | 39.99 | 39.08 | 39.50 | 288,713 | +0.11(+0.28%) |
Oct 20, 2021 | 40.32 | 40.32 | 39.25 | 39.39 | 359,366 | -0.93(-2.31%) |
Oct 19, 2021 | 39.76 | 40.80 | 39.37 | 40.32 | 572,702 | +0.56(+1.41%) |
Oct 18, 2021 | 39.47 | 39.96 | 39.31 | 39.76 | 311,625 | +0.05(+0.13%) |
Oct 15, 2021 | 40.19 | 40.21 | 39.50 | 39.71 | 489,033 | -0.03(-0.08%) |
Oct 14, 2021 | 38.83 | 39.79 | 38.48 | 39.74 | 545,751 | +1.65(+4.33%) |
Oct 13, 2021 | 37.99 | 38.69 | 37.88 | 38.09 | 451,936 | +0.06(+0.16%) |
Oct 12, 2021 | 38.49 | 38.73 | 37.89 | 38.03 | 714,445 | -0.33(-0.86%) |
Oct 11, 2021 | 39.18 | 39.37 | 38.30 | 38.36 | 433,861 | -0.48(-1.24%) |
Oct 08, 2021 | 38.83 | 39.57 | 38.75 | 38.84 | 390,253 | +0.03(+0.08%) |
Oct 07, 2021 | 39.00 | 39.74 | 38.71 | 38.81 | 693,796 | +0.20(+0.52%) |
Oct 06, 2021 | 37.53 | 38.96 | 37.53 | 38.61 | 405,112 | +0.40(+1.05%) |
Oct 05, 2021 | 38.98 | 39.05 | 38.09 | 38.21 | 1,020,491 | -0.51(-1.32%) |
Oct 04, 2021 | 39.98 | 40.53 | 38.63 | 38.72 | 846,421 | -1.03(-2.59%) |
Oct 01, 2021 | 37.43 | 39.98 | 37.43 | 39.75 | 1,127,032 | +2.51(+6.74%) |
Sep 30, 2021 | 38.34 | 38.34 | 37.09 | 37.24 | 813,864 | -0.74(-1.95%) |
Sep 29, 2021 | 38.83 | 39.08 | 37.91 | 37.98 | 668,205 | -0.76(-1.96%) |
Sep 28, 2021 | 39.55 | 40.01 | 38.51 | 38.74 | 681,748 | -1.29(-3.22%) |
Sep 27, 2021 | 40.50 | 41.10 | 39.60 | 40.03 | 788,695 | -0.36(-0.89%) |
Sep 24, 2021 | 39.24 | 40.57 | 38.92 | 40.39 | 740,723 | +0.92(+2.33%) |
Sep 23, 2021 | 37.48 | 39.62 | 37.46 | 39.47 | 1,085,626 | +2.33(+6.27%) |
Sep 22, 2021 | 36.92 | 37.51 | 36.85 | 37.14 | 1,166,327 | +0.37(+1.01%) |
Sep 21, 2021 | 37.07 | 37.28 | 36.20 | 36.77 | 1,315,819 | +0.25(+0.68%) |
Sep 20, 2021 | 35.62 | 37.13 | 35.40 | 36.52 | 1,644,119 | -0.21(-0.57%) |
Sep 17, 2021 | 36.71 | 36.89 | 36.25 | 36.73 | 1,741,988 | +0.23(+0.63%) |
Sep 16, 2021 | 36.25 | 36.80 | 35.97 | 36.50 | 667,591 | +0.30(+0.83%) |
Sep 15, 2021 | 35.95 | 36.40 | 35.53 | 36.20 | 608,435 | +0.08(+0.22%) |
Sep 14, 2021 | 36.74 | 37.15 | 35.89 | 36.12 | 630,276 | -0.32(-0.88%) |
Sep 13, 2021 | 36.18 | 36.90 | 35.95 | 36.44 | 431,609 | +0.66(+1.84%) |
Sep 10, 2021 | 36.77 | 36.97 | 35.74 | 35.78 | 466,706 | -0.61(-1.68%) |
Sep 09, 2021 | 36.37 | 37.20 | 36.27 | 36.39 | 484,188 | +0.00(+0.00%) |
Sep 08, 2021 | 36.84 | 37.20 | 36.09 | 36.39 | 536,289 | -0.72(-1.94%) |
Sep 07, 2021 | 37.35 | 38.01 | 37.09 | 37.11 | 440,715 | -0.55(-1.46%) |
Sep 03, 2021 | 38.03 | 38.23 | 37.24 | 37.66 | 323,191 | -0.56(-1.47%) |
Sep 02, 2021 | 38.43 | 38.83 | 38.01 | 38.22 | 371,608 | -0.26(-0.68%) |