Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.90 | 38.54 | 37.04 | 38.46 | 1,613,642 | -0.97(-2.46%) |
Nov 29, 2021 | 40.29 | 41.31 | 38.69 | 39.43 | 1,583,924 | +1.43(+3.76%) |
Nov 26, 2021 | 40.05 | 40.13 | 36.60 | 38.00 | 2,259,255 | -5.55(-12.75%) |
Nov 24, 2021 | 42.29 | 43.93 | 42.24 | 43.56 | 798,884 | +0.62(+1.44%) |
Nov 23, 2021 | 41.60 | 43.67 | 41.60 | 42.94 | 2,103,347 | +1.99(+4.86%) |
Nov 22, 2021 | 39.99 | 42.16 | 39.98 | 40.95 | 1,209,920 | +1.04(+2.60%) |
Nov 19, 2021 | 40.07 | 40.45 | 39.19 | 39.91 | 1,617,976 | -1.72(-4.14%) |
Nov 18, 2021 | 40.97 | 41.94 | 41.56 | 41.64 | 1,081,999 | +0.89(+2.19%) |
Nov 17, 2021 | 42.89 | 43.51 | 40.32 | 40.75 | 1,374,324 | -2.74(-6.31%) |
Nov 16, 2021 | 44.25 | 44.55 | 43.04 | 43.49 | 935,516 | -0.70(-1.57%) |
Nov 15, 2021 | 42.73 | 44.82 | 41.98 | 44.18 | 1,031,225 | +1.20(+2.80%) |
Nov 12, 2021 | 42.90 | 43.55 | 42.36 | 42.98 | 924,485 | -0.56(-1.28%) |
Nov 11, 2021 | 42.54 | 44.55 | 42.45 | 43.54 | 1,110,574 | +1.11(+2.61%) |
Nov 10, 2021 | 44.12 | 42.43 | 1,619,631 | -2.03(-4.56%) | ||
Nov 09, 2021 | 43.88 | 44.66 | 43.19 | 44.46 | 1,251,109 | +0.47(+1.07%) |
Nov 08, 2021 | 43.42 | 44.62 | 43.41 | 43.99 | 1,296,269 | +1.25(+2.93%) |
Nov 05, 2021 | 42.20 | 42.88 | 41.36 | 42.74 | 953,539 | +1.39(+3.36%) |
Nov 04, 2021 | 42.23 | 43.16 | 40.57 | 41.35 | 1,139,809 | +0.28(+0.69%) |
Nov 03, 2021 | 41.25 | 42.36 | 40.92 | 41.06 | 1,372,064 | -1.14(-2.71%) |
Nov 02, 2021 | 42.52 | 43.67 | 42.08 | 42.21 | 1,242,564 | -0.51(-1.19%) |
Nov 01, 2021 | 42.03 | 42.66 | 41.63 | 42.72 | 1,436,916 | +1.77(+4.32%) |
Oct 29, 2021 | 41.49 | 41.64 | 39.63 | 40.95 | 1,354,972 | -0.46(-1.11%) |
Oct 28, 2021 | 42.17 | 43.09 | 40.84 | 41.41 | 2,081,876 | -1.28(-3.00%) |
Oct 27, 2021 | 44.66 | 46.16 | 42.53 | 42.69 | 2,577,414 | -1.88(-4.22%) |
Oct 26, 2021 | 43.93 | 44.82 | 44.57 | 1,418,988 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.89 | 45.15 | 43.53 | 43.84 | 1,563,119 | +1.05(+2.45%) |
Oct 22, 2021 | 42.49 | 43.31 | 41.65 | 42.80 | 1,656,911 | +0.43(+1.02%) |
Oct 21, 2021 | 43.61 | 43.98 | 42.23 | 42.36 | 1,446,939 | -1.40(-3.20%) |
Oct 20, 2021 | 41.30 | 43.81 | 40.85 | 43.76 | 1,899,972 | +1.71(+4.07%) |
Oct 19, 2021 | 42.85 | 43.26 | 41.19 | 42.05 | 1,378,932 | -0.82(-1.92%) |
Oct 18, 2021 | 41.37 | 44.03 | 41.37 | 42.87 | 2,339,173 | +2.17(+5.34%) |
Oct 15, 2021 | 41.74 | 42.26 | 40.70 | 40.70 | 1,374,960 | -0.26(-0.64%) |
Oct 14, 2021 | 41.63 | 42.00 | 39.91 | 40.97 | 1,448,942 | +0.20(+0.48%) |
Oct 13, 2021 | 40.96 | 41.33 | 39.89 | 40.77 | 1,413,651 | -0.70(-1.70%) |
Oct 12, 2021 | 41.54 | 43.05 | 40.65 | 41.47 | 1,001,443 | -0.35(-0.84%) |
Oct 11, 2021 | 42.45 | 43.42 | 41.56 | 41.83 | 1,818,834 | +0.56(+1.35%) |
Oct 08, 2021 | 40.41 | 41.71 | 40.15 | 41.27 | 1,480,453 | +1.15(+2.88%) |
Oct 07, 2021 | 38.16 | 40.54 | 37.74 | 40.11 | 1,899,916 | +2.28(+6.03%) |
Oct 06, 2021 | 39.01 | 39.52 | 37.08 | 37.83 | 2,628,730 | -2.36(-5.87%) |
Oct 05, 2021 | 40.11 | 41.21 | 38.76 | 40.19 | 2,475,139 | +0.61(+1.53%) |
Oct 04, 2021 | 39.14 | 40.09 | 38.75 | 39.59 | 2,490,872 | +0.93(+2.40%) |
Oct 01, 2021 | 37.34 | 39.39 | 37.34 | 38.66 | 2,960,862 | +1.44(+3.86%) |
Sep 30, 2021 | 37.28 | 37.60 | 36.26 | 37.22 | 2,229,532 | -0.35(-0.94%) |
Sep 29, 2021 | 36.07 | 37.61 | 35.44 | 37.57 | 2,626,051 | +1.22(+3.36%) |
Sep 28, 2021 | 36.03 | 36.36 | 34.60 | 36.35 | 2,750,405 | +0.89(+2.51%) |
Sep 27, 2021 | 34.05 | 35.60 | 33.77 | 35.46 | 2,138,482 | +2.68(+8.18%) |
Sep 24, 2021 | 32.88 | 33.64 | 32.68 | 32.78 | 1,344,433 | -0.66(-1.96%) |
Sep 23, 2021 | 32.11 | 33.49 | 31.56 | 33.43 | 1,736,635 | +1.67(+5.27%) |
Sep 22, 2021 | 30.18 | 32.01 | 30.15 | 31.76 | 2,464,912 | +2.34(+7.95%) |
Sep 21, 2021 | 29.65 | 30.06 | 28.42 | 29.42 | 1,017,741 | +0.51(+1.76%) |
Sep 20, 2021 | 28.86 | 29.62 | 28.19 | 28.91 | 1,288,738 | -1.26(-4.18%) |
Sep 17, 2021 | 30.42 | 31.04 | 29.77 | 30.17 | 2,837,624 | -0.30(-1.00%) |
Sep 16, 2021 | 29.94 | 30.84 | 29.42 | 30.48 | 1,635,970 | +0.32(+1.07%) |
Sep 15, 2021 | 29.21 | 30.34 | 29.07 | 30.15 | 3,473,914 | +1.92(+6.79%) |
Sep 14, 2021 | 29.43 | 29.51 | 28.08 | 28.24 | 1,063,074 | -0.68(-2.37%) |
Sep 13, 2021 | 28.76 | 29.81 | 28.51 | 28.92 | 1,587,518 | +0.91(+3.25%) |
Sep 10, 2021 | 28.78 | 29.05 | 27.99 | 28.01 | 733,524 | -0.03(-0.10%) |
Sep 09, 2021 | 27.25 | 28.79 | 27.00 | 28.04 | 1,014,803 | +0.46(+1.67%) |
Sep 08, 2021 | 28.08 | 28.51 | 27.37 | 27.58 | 1,166,183 | -0.13(-0.46%) |
Sep 07, 2021 | 27.23 | 28.29 | 27.16 | 27.71 | 737,000 | +0.03(+0.11%) |
Sep 03, 2021 | 27.94 | 28.16 | 27.22 | 27.68 | 996,215 | -0.58(-2.04%) |
Sep 02, 2021 | 28.39 | 29.35 | 28.39 | 28.26 | 1,375,217 | +0.36(+1.30%) |