Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.96 | 40.55 | 39.01 | 40.00 | 824,302 | -0.53(-1.30%) |
Nov 29, 2021 | 42.10 | 42.13 | 39.96 | 40.52 | 826,848 | -1.61(-3.83%) |
Nov 26, 2021 | 40.14 | 42.22 | 39.88 | 42.13 | 686,051 | +0.76(+1.83%) |
Nov 24, 2021 | 43.12 | 43.18 | 41.17 | 41.38 | 650,898 | -2.31(-5.30%) |
Nov 23, 2021 | 44.67 | 44.67 | 43.09 | 43.69 | 592,443 | -1.12(-2.51%) |
Nov 22, 2021 | 42.87 | 45.08 | 42.69 | 44.82 | 554,905 | +2.15(+5.03%) |
Nov 19, 2021 | 43.84 | 44.72 | 42.60 | 42.67 | 526,001 | -1.90(-4.26%) |
Nov 18, 2021 | 44.49 | 45.00 | 44.55 | 44.57 | 499,744 | +0.97(+2.22%) |
Nov 17, 2021 | 45.78 | 46.04 | 43.28 | 43.60 | 759,718 | -2.31(-5.04%) |
Nov 16, 2021 | 45.18 | 46.02 | 44.96 | 45.91 | 428,900 | +0.62(+1.36%) |
Nov 15, 2021 | 45.95 | 46.92 | 45.27 | 45.30 | 523,854 | +0.46(+1.03%) |
Nov 12, 2021 | 44.98 | 45.20 | 44.54 | 44.84 | 306,638 | +0.20(+0.45%) |
Nov 11, 2021 | 44.53 | 44.72 | 44.01 | 44.63 | 506,296 | +0.13(+0.29%) |
Nov 10, 2021 | 44.96 | 44.50 | 759,813 | -1.15(-2.52%) | ||
Nov 09, 2021 | 45.43 | 45.99 | 45.20 | 45.66 | 443,770 | +0.09(+0.20%) |
Nov 08, 2021 | 46.73 | 47.11 | 45.05 | 45.56 | 661,437 | -1.36(-2.89%) |
Nov 05, 2021 | 47.11 | 48.03 | 46.65 | 46.92 | 591,307 | -0.03(-0.06%) |
Nov 04, 2021 | 47.06 | 47.43 | 46.14 | 46.95 | 873,100 | -0.10(-0.22%) |
Nov 03, 2021 | 44.03 | 47.80 | 43.86 | 47.05 | 2,024,567 | +3.20(+7.30%) |
Nov 02, 2021 | 43.33 | 44.04 | 42.49 | 43.85 | 718,317 | +0.81(+1.89%) |
Nov 01, 2021 | 41.23 | 43.21 | 42.07 | 43.04 | 846,105 | +2.24(+5.49%) |
Oct 29, 2021 | 40.63 | 41.21 | 40.32 | 40.80 | 642,577 | +0.37(+0.91%) |
Oct 28, 2021 | 40.59 | 41.43 | 40.29 | 40.43 | 812,098 | +0.17(+0.41%) |
Oct 27, 2021 | 41.13 | 41.25 | 40.14 | 40.26 | 950,773 | -0.94(-2.28%) |
Oct 26, 2021 | 42.48 | 41.20 | 535,762 | -1.10(-2.59%) | ||
Oct 25, 2021 | 41.51 | 42.31 | 41.17 | 42.30 | 507,221 | +0.79(+1.91%) |
Oct 22, 2021 | 42.34 | 42.46 | 41.45 | 41.51 | 449,171 | -0.72(-1.70%) |
Oct 21, 2021 | 42.16 | 42.87 | 42.04 | 42.23 | 520,968 | +0.03(+0.07%) |
Oct 20, 2021 | 42.81 | 43.29 | 42.10 | 42.20 | 601,259 | -0.52(-1.21%) |
Oct 19, 2021 | 42.69 | 42.94 | 42.04 | 42.71 | 538,001 | +0.32(+0.76%) |
Oct 18, 2021 | 42.50 | 43.21 | 42.12 | 42.39 | 858,144 | -0.44(-1.03%) |
Oct 15, 2021 | 43.64 | 43.76 | 42.51 | 42.83 | 910,176 | +0.08(+0.19%) |
Oct 14, 2021 | 42.65 | 43.23 | 42.01 | 42.75 | 643,136 | +0.10(+0.24%) |
Oct 13, 2021 | 42.83 | 42.85 | 41.89 | 42.65 | 570,782 | -0.18(-0.43%) |
Oct 12, 2021 | 41.61 | 43.01 | 41.57 | 42.83 | 779,551 | +1.36(+3.27%) |
Oct 11, 2021 | 43.76 | 44.25 | 41.47 | 41.48 | 1,118,869 | -2.13(-4.88%) |
Oct 08, 2021 | 42.87 | 44.36 | 42.87 | 43.61 | 1,809,866 | +0.89(+2.09%) |
Oct 07, 2021 | 41.33 | 43.07 | 41.26 | 42.71 | 1,649,837 | +1.99(+4.89%) |
Oct 06, 2021 | 39.49 | 40.91 | 38.93 | 40.72 | 929,402 | +0.93(+2.34%) |
Oct 05, 2021 | 39.58 | 40.79 | 39.05 | 39.79 | 1,077,640 | +0.33(+0.84%) |
Oct 04, 2021 | 39.43 | 39.78 | 38.50 | 39.46 | 757,481 | +0.03(+0.07%) |
Oct 01, 2021 | 40.00 | 40.31 | 39.02 | 39.43 | 1,239,969 | -0.54(-1.36%) |
Sep 30, 2021 | 43.97 | 44.49 | 39.68 | 39.98 | 2,164,124 | -4.63(-10.38%) |
Sep 29, 2021 | 45.25 | 45.56 | 44.38 | 44.60 | 525,975 | -0.13(-0.29%) |
Sep 28, 2021 | 45.48 | 46.19 | 44.69 | 44.73 | 1,010,923 | -0.94(-2.06%) |
Sep 27, 2021 | 42.90 | 45.96 | 42.90 | 45.67 | 1,088,631 | +2.75(+6.40%) |
Sep 24, 2021 | 42.99 | 43.34 | 42.60 | 42.93 | 634,706 | -0.11(-0.26%) |
Sep 23, 2021 | 42.87 | 44.05 | 42.83 | 43.04 | 938,098 | +0.37(+0.86%) |
Sep 22, 2021 | 41.72 | 43.66 | 41.50 | 42.67 | 1,081,033 | +1.46(+3.53%) |
Sep 21, 2021 | 42.69 | 43.29 | 41.17 | 41.21 | 1,094,030 | -2.60(-5.93%) |
Sep 20, 2021 | 42.87 | 43.90 | 42.59 | 43.81 | 1,004,308 | -0.15(-0.34%) |
Sep 17, 2021 | 43.92 | 44.42 | 43.79 | 43.96 | 1,479,841 | +0.28(+0.63%) |
Sep 16, 2021 | 43.44 | 44.44 | 43.24 | 43.68 | 825,022 | +0.08(+0.19%) |
Sep 15, 2021 | 41.83 | 43.85 | 41.83 | 43.60 | 1,273,363 | +1.71(+4.09%) |
Sep 14, 2021 | 42.78 | 42.78 | 41.31 | 41.89 | 747,722 | -0.85(-1.98%) |
Sep 13, 2021 | 42.48 | 43.61 | 42.24 | 42.73 | 688,671 | +0.34(+0.80%) |
Sep 10, 2021 | 43.32 | 43.63 | 42.30 | 42.39 | 790,002 | -0.67(-1.56%) |
Sep 09, 2021 | 42.11 | 43.36 | 42.06 | 43.07 | 739,917 | +0.79(+1.88%) |
Sep 08, 2021 | 42.43 | 42.43 | 41.17 | 42.27 | 1,016,660 | +0.12(+0.28%) |
Sep 07, 2021 | 43.40 | 43.71 | 42.12 | 42.15 | 1,271,814 | -1.63(-3.72%) |
Sep 03, 2021 | 43.74 | 43.96 | 42.91 | 43.78 | 808,031 | +0.00(+0.00%) |
Sep 02, 2021 | 44.13 | 44.60 | 43.24 | 43.78 | 926,177 | -0.60(-1.36%) |