Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.78 | 38.42 | 36.92 | 38.34 | 1,618,755 | -0.97(-2.46%) |
Nov 29, 2021 | 40.16 | 41.18 | 38.57 | 39.31 | 1,588,943 | +1.43(+3.76%) |
Nov 26, 2021 | 39.92 | 40.01 | 36.49 | 37.88 | 2,266,414 | -5.54(-12.75%) |
Nov 24, 2021 | 42.16 | 43.79 | 42.10 | 43.42 | 801,415 | +0.62(+1.44%) |
Nov 23, 2021 | 41.47 | 43.53 | 41.47 | 42.81 | 2,110,012 | +1.98(+4.86%) |
Nov 22, 2021 | 39.87 | 42.02 | 39.85 | 40.82 | 1,213,754 | +1.03(+2.60%) |
Nov 19, 2021 | 39.94 | 40.33 | 39.07 | 39.79 | 1,623,102 | -1.72(-4.14%) |
Nov 18, 2021 | 40.84 | 41.81 | 41.43 | 41.51 | 1,085,427 | +0.89(+2.19%) |
Nov 17, 2021 | 42.76 | 43.37 | 40.19 | 40.62 | 1,378,679 | -2.73(-6.31%) |
Nov 16, 2021 | 44.11 | 44.41 | 42.90 | 43.35 | 938,481 | -0.69(-1.57%) |
Nov 15, 2021 | 42.59 | 44.68 | 41.85 | 44.05 | 1,034,493 | +1.20(+2.80%) |
Nov 12, 2021 | 42.77 | 43.41 | 42.23 | 42.84 | 927,414 | -0.56(-1.28%) |
Nov 11, 2021 | 42.40 | 44.41 | 42.32 | 43.40 | 1,114,093 | +1.10(+2.61%) |
Nov 10, 2021 | 43.98 | 42.30 | 1,624,762 | -2.02(-4.56%) | ||
Nov 09, 2021 | 43.74 | 44.52 | 43.05 | 44.32 | 1,255,073 | +0.47(+1.07%) |
Nov 08, 2021 | 43.28 | 44.47 | 43.27 | 43.85 | 1,300,376 | +1.25(+2.93%) |
Nov 05, 2021 | 42.07 | 42.75 | 41.23 | 42.60 | 956,560 | +1.38(+3.36%) |
Nov 04, 2021 | 42.09 | 43.02 | 40.45 | 41.22 | 1,143,421 | +0.28(+0.69%) |
Nov 03, 2021 | 41.12 | 42.23 | 40.79 | 40.93 | 1,376,412 | -1.14(-2.71%) |
Nov 02, 2021 | 42.39 | 43.54 | 41.95 | 42.07 | 1,246,501 | -0.51(-1.19%) |
Nov 01, 2021 | 41.90 | 42.52 | 41.49 | 42.58 | 1,441,469 | +1.77(+4.32%) |
Oct 29, 2021 | 41.36 | 41.51 | 39.51 | 40.82 | 1,359,265 | -0.46(-1.11%) |
Oct 28, 2021 | 42.04 | 42.95 | 40.71 | 41.28 | 2,088,472 | -1.28(-3.00%) |
Oct 27, 2021 | 44.52 | 46.02 | 42.40 | 42.55 | 2,585,581 | -1.87(-4.22%) |
Oct 26, 2021 | 43.79 | 44.68 | 44.43 | 1,423,484 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.75 | 45.01 | 43.39 | 43.70 | 1,568,072 | +1.04(+2.45%) |
Oct 22, 2021 | 42.36 | 43.18 | 41.52 | 42.66 | 1,662,161 | +0.43(+1.02%) |
Oct 21, 2021 | 43.47 | 43.84 | 42.09 | 42.23 | 1,451,523 | -1.39(-3.20%) |
Oct 20, 2021 | 41.17 | 43.67 | 40.72 | 43.63 | 1,905,992 | +1.71(+4.07%) |
Oct 19, 2021 | 42.72 | 43.13 | 41.06 | 41.92 | 1,383,301 | -0.82(-1.92%) |
Oct 18, 2021 | 41.24 | 43.89 | 41.24 | 42.74 | 2,346,585 | +2.17(+5.34%) |
Oct 15, 2021 | 41.61 | 42.12 | 40.57 | 40.57 | 1,379,317 | -0.26(-0.65%) |
Oct 14, 2021 | 41.50 | 41.87 | 39.79 | 40.84 | 1,453,533 | +0.20(+0.48%) |
Oct 13, 2021 | 40.83 | 41.20 | 39.76 | 40.64 | 1,418,130 | -0.70(-1.70%) |
Oct 12, 2021 | 41.41 | 42.91 | 40.53 | 41.34 | 1,004,616 | -0.35(-0.84%) |
Oct 11, 2021 | 42.32 | 43.28 | 41.43 | 41.69 | 1,824,597 | +0.56(+1.35%) |
Oct 08, 2021 | 40.28 | 41.58 | 40.03 | 41.14 | 1,485,143 | +1.15(+2.88%) |
Oct 07, 2021 | 38.04 | 40.41 | 37.62 | 39.99 | 1,905,936 | +2.27(+6.03%) |
Oct 06, 2021 | 38.89 | 39.39 | 36.96 | 37.72 | 2,637,060 | -2.35(-5.87%) |
Oct 05, 2021 | 39.99 | 41.08 | 38.64 | 40.07 | 2,482,981 | +0.60(+1.53%) |
Oct 04, 2021 | 39.01 | 39.97 | 38.63 | 39.46 | 2,498,764 | +0.93(+2.40%) |
Oct 01, 2021 | 37.22 | 39.26 | 37.22 | 38.53 | 2,970,243 | +1.43(+3.86%) |
Sep 30, 2021 | 37.16 | 37.48 | 36.14 | 37.10 | 2,236,597 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,371 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.24 | 34.49 | 36.23 | 2,759,120 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,258 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.67 | 1,348,693 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.38 | 31.46 | 33.33 | 1,742,138 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,722 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,965 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,822 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,615 | -0.30(-1.00%) |
Sep 16, 2021 | 29.84 | 30.74 | 29.33 | 30.38 | 1,641,154 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,921 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,442 | -0.68(-2.37%) |
Sep 13, 2021 | 28.66 | 29.71 | 28.42 | 28.83 | 1,592,548 | +0.91(+3.25%) |
Sep 10, 2021 | 28.69 | 28.96 | 27.90 | 27.92 | 735,848 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.70 | 26.92 | 27.95 | 1,018,019 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.49 | 1,169,878 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.07 | 27.62 | 739,336 | +0.03(+0.11%) |
Sep 03, 2021 | 27.85 | 28.07 | 27.13 | 27.59 | 999,371 | -0.58(-2.04%) |
Sep 02, 2021 | 28.30 | 29.26 | 28.30 | 28.17 | 1,379,575 | +0.36(+1.30%) |