Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.82 | 40.70 | 39.37 | 39.48 | 4,071,403 | -0.30(-0.75%) |
Nov 29, 2021 | 39.72 | 40.26 | 39.53 | 39.78 | 2,612,447 | +0.16(+0.40%) |
Nov 26, 2021 | 39.49 | 40.75 | 39.28 | 39.62 | 2,242,199 | +0.00(+0.00%) |
Nov 24, 2021 | 38.95 | 39.66 | 38.27 | 39.62 | 3,129,818 | +0.51(+1.30%) |
Nov 23, 2021 | 39.52 | 40.03 | 38.59 | 39.11 | 3,181,257 | -0.83(-2.08%) |
Nov 22, 2021 | 40.00 | 40.33 | 39.59 | 39.94 | 3,640,073 | +0.28(+0.71%) |
Nov 19, 2021 | 39.45 | 39.98 | 39.26 | 39.66 | 3,089,522 | +0.38(+0.97%) |
Nov 18, 2021 | 39.43 | 39.58 | 39.23 | 39.28 | 2,287,358 | +0.09(+0.23%) |
Nov 17, 2021 | 39.97 | 39.98 | 38.88 | 39.19 | 2,418,027 | -0.37(-0.94%) |
Nov 16, 2021 | 38.51 | 39.73 | 38.36 | 39.56 | 3,138,844 | +1.07(+2.78%) |
Nov 15, 2021 | 37.84 | 39.04 | 37.84 | 38.49 | 3,892,816 | +0.46(+1.21%) |
Nov 12, 2021 | 38.73 | 38.90 | 37.79 | 38.03 | 3,316,647 | -0.50(-1.30%) |
Nov 11, 2021 | 38.60 | 38.67 | 38.06 | 38.53 | 3,354,260 | +0.21(+0.55%) |
Nov 10, 2021 | 38.75 | 38.32 | 3,304,505 | -0.78(-1.99%) | ||
Nov 09, 2021 | 38.97 | 39.49 | 38.57 | 39.10 | 3,201,814 | +0.13(+0.33%) |
Nov 08, 2021 | 38.77 | 39.13 | 38.40 | 38.97 | 4,655,711 | +0.79(+2.07%) |
Nov 05, 2021 | 38.70 | 38.85 | 36.90 | 38.18 | 5,990,461 | -0.73(-1.88%) |
Nov 04, 2021 | 39.50 | 39.75 | 38.66 | 38.91 | 3,073,759 | -0.53(-1.34%) |
Nov 03, 2021 | 40.00 | 40.06 | 38.66 | 39.44 | 6,044,197 | -0.39(-0.98%) |
Nov 02, 2021 | 39.15 | 40.62 | 39.10 | 39.83 | 5,821,921 | +0.27(+0.68%) |
Nov 01, 2021 | 40.22 | 40.81 | 39.54 | 39.56 | 6,116,282 | -0.82(-2.03%) |
Oct 29, 2021 | 39.88 | 41.31 | 39.54 | 40.38 | 7,652,648 | +2.08(+5.43%) |
Oct 28, 2021 | 37.10 | 38.31 | 36.77 | 38.30 | 5,691,867 | +1.37(+3.71%) |
Oct 27, 2021 | 37.62 | 37.73 | 36.88 | 36.93 | 5,354,559 | -0.77(-2.04%) |
Oct 26, 2021 | 38.11 | 37.70 | 2,756,256 | -0.20(-0.53%) | ||
Oct 25, 2021 | 38.54 | 38.54 | 37.79 | 37.90 | 3,481,061 | -0.52(-1.35%) |
Oct 22, 2021 | 38.81 | 38.85 | 38.01 | 38.42 | 3,781,375 | -0.35(-0.90%) |
Oct 21, 2021 | 38.62 | 38.78 | 37.94 | 38.77 | 5,360,148 | +0.19(+0.49%) |
Oct 20, 2021 | 38.26 | 39.00 | 38.26 | 38.58 | 3,117,318 | +0.35(+0.92%) |
Oct 19, 2021 | 38.86 | 39.07 | 38.10 | 38.23 | 2,958,464 | -0.33(-0.86%) |
Oct 18, 2021 | 38.32 | 38.74 | 38.06 | 38.56 | 2,003,284 | +0.21(+0.55%) |
Oct 15, 2021 | 37.62 | 38.40 | 37.62 | 38.35 | 2,660,414 | +0.81(+2.16%) |
Oct 14, 2021 | 37.56 | 37.96 | 37.27 | 37.54 | 3,237,647 | +0.34(+0.91%) |
Oct 13, 2021 | 37.09 | 37.39 | 36.50 | 37.20 | 5,677,795 | +0.05(+0.13%) |
Oct 12, 2021 | 39.00 | 39.10 | 37.04 | 37.15 | 11,422,986 | -3.33(-8.23%) |
Oct 11, 2021 | 40.53 | 41.02 | 40.36 | 40.48 | 1,241,084 | -0.10(-0.25%) |
Oct 08, 2021 | 41.17 | 41.34 | 40.55 | 40.58 | 1,417,297 | -0.40(-0.98%) |
Oct 07, 2021 | 40.96 | 41.51 | 40.88 | 40.98 | 1,590,160 | +0.25(+0.61%) |
Oct 06, 2021 | 40.07 | 40.94 | 40.07 | 40.73 | 1,660,753 | +0.21(+0.52%) |
Oct 05, 2021 | 40.58 | 40.94 | 40.18 | 40.52 | 2,673,583 | +0.24(+0.60%) |
Oct 04, 2021 | 41.18 | 41.25 | 39.59 | 40.28 | 4,379,444 | -1.27(-3.06%) |
Oct 01, 2021 | 40.67 | 41.70 | 39.24 | 41.55 | 4,616,928 | +0.65(+1.59%) |
Sep 30, 2021 | 40.80 | 41.66 | 40.80 | 40.90 | 4,038,061 | +0.08(+0.20%) |
Sep 29, 2021 | 40.84 | 41.54 | 40.69 | 40.82 | 3,735,881 | +0.42(+1.04%) |
Sep 28, 2021 | 41.50 | 41.58 | 39.71 | 40.40 | 8,875,773 | -1.60(-3.81%) |
Sep 27, 2021 | 43.90 | 43.90 | 41.83 | 42.00 | 6,206,595 | -2.01(-4.57%) |
Sep 24, 2021 | 43.58 | 44.06 | 43.58 | 44.01 | 2,146,471 | +0.21(+0.48%) |
Sep 23, 2021 | 44.20 | 44.37 | 43.62 | 43.80 | 4,421,466 | -0.20(-0.45%) |
Sep 22, 2021 | 43.10 | 44.12 | 42.97 | 44.00 | 5,262,084 | +1.15(+2.68%) |
Sep 21, 2021 | 42.80 | 42.91 | 42.25 | 42.85 | 4,167,599 | +0.33(+0.78%) |
Sep 20, 2021 | 42.25 | 42.65 | 42.10 | 42.52 | 4,610,384 | -0.29(-0.68%) |
Sep 17, 2021 | 43.03 | 43.30 | 42.63 | 42.81 | 6,780,322 | -0.23(-0.53%) |
Sep 16, 2021 | 42.47 | 43.13 | 42.39 | 43.04 | 4,818,411 | +0.45(+1.06%) |
Sep 15, 2021 | 42.08 | 42.89 | 41.96 | 42.59 | 5,109,188 | +0.58(+1.38%) |
Sep 14, 2021 | 43.47 | 43.77 | 41.87 | 42.01 | 11,867,898 | -0.32(-0.76%) |
Sep 13, 2021 | 41.83 | 42.73 | 41.82 | 42.33 | 8,410,677 | +0.00(+0.00%) |
Sep 10, 2021 | 42.13 | 42.69 | 42.00 | 42.33 | 3,900,242 | +0.46(+1.10%) |
Sep 09, 2021 | 41.85 | 42.57 | 41.58 | 41.87 | 3,136,297 | +0.10(+0.24%) |
Sep 08, 2021 | 41.88 | 42.04 | 41.42 | 41.77 | 5,154,316 | -0.23(-0.55%) |
Sep 07, 2021 | 41.95 | 42.19 | 41.14 | 42.00 | 4,620,804 | +1.28(+3.14%) |
Sep 03, 2021 | 40.56 | 40.98 | 40.37 | 40.72 | 2,627,806 | +0.05(+0.12%) |
Sep 02, 2021 | 40.02 | 40.69 | 39.83 | 40.67 | 2,554,999 | +0.76(+1.90%) |