Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.83 | 38.64 | 36.87 | 37.76 | 528,445 | -1.12(-2.88%) |
Nov 29, 2021 | 39.34 | 39.83 | 37.49 | 38.88 | 324,086 | +0.30(+0.78%) |
Nov 26, 2021 | 38.89 | 39.45 | 37.85 | 38.58 | 389,157 | -1.48(-3.69%) |
Nov 24, 2021 | 40.44 | 40.77 | 39.56 | 40.06 | 260,235 | -0.67(-1.64%) |
Nov 23, 2021 | 40.06 | 40.91 | 39.50 | 40.73 | 319,960 | +0.70(+1.74%) |
Nov 22, 2021 | 41.50 | 41.76 | 39.83 | 40.03 | 564,942 | -0.93(-2.27%) |
Nov 19, 2021 | 41.44 | 41.50 | 40.39 | 40.96 | 354,384 | -1.00(-2.38%) |
Nov 18, 2021 | 42.15 | 42.13 | 41.34 | 41.96 | 409,527 | -0.26(-0.62%) |
Nov 17, 2021 | 41.51 | 42.82 | 41.00 | 42.22 | 859,664 | +2.58(+6.51%) |
Nov 16, 2021 | 39.79 | 40.20 | 39.55 | 39.64 | 471,372 | -0.45(-1.12%) |
Nov 15, 2021 | 40.35 | 40.75 | 39.92 | 40.09 | 600,793 | +0.21(+0.53%) |
Nov 12, 2021 | 40.00 | 40.75 | 39.83 | 39.88 | 414,769 | +0.11(+0.28%) |
Nov 11, 2021 | 40.18 | 40.25 | 38.40 | 39.77 | 1,519,568 | -3.33(-7.73%) |
Nov 10, 2021 | 43.98 | 43.10 | 457,535 | -1.18(-2.66%) | ||
Nov 09, 2021 | 44.72 | 44.81 | 43.82 | 44.28 | 211,692 | -0.46(-1.03%) |
Nov 08, 2021 | 45.87 | 46.18 | 44.34 | 44.74 | 183,725 | -0.91(-1.99%) |
Nov 05, 2021 | 44.47 | 45.99 | 44.20 | 45.65 | 291,755 | +1.85(+4.22%) |
Nov 04, 2021 | 44.47 | 45.75 | 43.51 | 43.80 | 212,578 | -0.78(-1.75%) |
Nov 03, 2021 | 45.50 | 45.50 | 41.55 | 44.58 | 312,661 | +0.21(+0.47%) |
Nov 02, 2021 | 43.82 | 44.47 | 43.13 | 44.37 | 158,536 | +0.81(+1.86%) |
Nov 01, 2021 | 43.48 | 44.64 | 43.22 | 43.56 | 259,557 | +0.26(+0.60%) |
Oct 29, 2021 | 43.10 | 43.37 | 42.25 | 43.30 | 150,445 | +0.31(+0.72%) |
Oct 28, 2021 | 42.64 | 43.59 | 42.64 | 42.99 | 159,375 | +0.39(+0.92%) |
Oct 27, 2021 | 43.32 | 43.35 | 42.45 | 42.60 | 146,707 | -0.74(-1.71%) |
Oct 26, 2021 | 45.62 | 43.15 | 43.34 | 201,255 | -2.06(-4.54%) | |
Oct 25, 2021 | 44.31 | 45.97 | 43.12 | 45.40 | 285,832 | +1.27(+2.88%) |
Oct 22, 2021 | 45.28 | 45.28 | 44.06 | 44.13 | 182,757 | -1.11(-2.45%) |
Oct 21, 2021 | 44.27 | 45.65 | 43.68 | 45.24 | 300,894 | +0.89(+2.01%) |
Oct 20, 2021 | 44.80 | 45.27 | 44.15 | 44.35 | 264,576 | -0.68(-1.51%) |
Oct 19, 2021 | 46.04 | 46.06 | 44.89 | 45.03 | 197,936 | -0.76(-1.66%) |
Oct 18, 2021 | 44.35 | 45.81 | 44.35 | 45.79 | 237,826 | +1.41(+3.18%) |
Oct 15, 2021 | 45.11 | 45.49 | 44.23 | 44.38 | 238,614 | -0.04(-0.09%) |
Oct 14, 2021 | 44.02 | 44.84 | 43.54 | 44.42 | 198,618 | +0.65(+1.49%) |
Oct 13, 2021 | 42.84 | 43.89 | 42.61 | 43.77 | 205,516 | +0.86(+2.00%) |
Oct 12, 2021 | 42.25 | 43.14 | 42.01 | 42.91 | 198,355 | +0.79(+1.88%) |
Oct 11, 2021 | 42.19 | 43.13 | 41.86 | 42.12 | 334,470 | -0.12(-0.28%) |
Oct 08, 2021 | 42.45 | 43.00 | 42.05 | 42.24 | 142,470 | -0.27(-0.64%) |
Oct 07, 2021 | 42.13 | 43.27 | 42.08 | 42.51 | 432,116 | +0.78(+1.87%) |
Oct 06, 2021 | 41.86 | 42.20 | 40.67 | 41.73 | 288,218 | -0.51(-1.21%) |
Oct 05, 2021 | 41.90 | 42.93 | 41.07 | 42.24 | 259,619 | +0.36(+0.86%) |
Oct 04, 2021 | 41.49 | 42.08 | 40.88 | 41.88 | 291,928 | +0.30(+0.72%) |
Oct 01, 2021 | 42.10 | 42.10 | 40.07 | 41.58 | 423,989 | +1.42(+3.54%) |
Sep 30, 2021 | 42.45 | 42.45 | 40.16 | 40.16 | 458,705 | -2.43(-5.71%) |
Sep 29, 2021 | 42.49 | 43.44 | 42.28 | 42.59 | 176,740 | +0.35(+0.83%) |
Sep 28, 2021 | 43.34 | 43.98 | 42.21 | 42.24 | 315,406 | -1.39(-3.19%) |
Sep 27, 2021 | 42.07 | 44.62 | 42.07 | 43.63 | 292,935 | +1.62(+3.86%) |
Sep 24, 2021 | 40.90 | 42.47 | 40.90 | 42.01 | 186,278 | +0.69(+1.67%) |
Sep 23, 2021 | 41.90 | 43.03 | 41.12 | 41.32 | 251,035 | -0.24(-0.58%) |
Sep 22, 2021 | 41.25 | 42.31 | 41.12 | 41.56 | 275,230 | +0.59(+1.44%) |
Sep 21, 2021 | 42.08 | 42.44 | 40.80 | 40.97 | 333,732 | -0.87(-2.08%) |
Sep 20, 2021 | 42.53 | 42.77 | 41.00 | 41.84 | 484,049 | -1.28(-2.97%) |
Sep 17, 2021 | 42.08 | 43.18 | 41.74 | 43.12 | 2,454,383 | +1.14(+2.72%) |
Sep 16, 2021 | 42.01 | 42.57 | 41.70 | 41.98 | 483,043 | +0.00(+0.00%) |
Sep 15, 2021 | 41.86 | 42.19 | 40.95 | 41.98 | 543,764 | +0.32(+0.77%) |
Sep 14, 2021 | 42.69 | 42.69 | 41.56 | 41.66 | 512,445 | -0.81(-1.91%) |
Sep 13, 2021 | 43.37 | 43.37 | 42.24 | 42.47 | 613,231 | -0.24(-0.56%) |
Sep 10, 2021 | 44.15 | 44.63 | 42.63 | 42.71 | 397,717 | -1.36(-3.09%) |
Sep 09, 2021 | 43.33 | 44.70 | 43.00 | 44.07 | 531,437 | +0.82(+1.90%) |
Sep 08, 2021 | 42.90 | 43.66 | 42.85 | 43.25 | 410,929 | +0.29(+0.68%) |
Sep 07, 2021 | 45.28 | 45.55 | 42.95 | 42.96 | 651,975 | -2.60(-5.71%) |
Sep 03, 2021 | 45.96 | 46.50 | 45.09 | 45.56 | 253,330 | -0.38(-0.83%) |
Sep 02, 2021 | 46.68 | 46.78 | 45.81 | 45.94 | 197,574 | -0.59(-1.27%) |