Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.66 | 39.66 | 38.70 | 38.70 | 1,330,903 | -1.16(-2.91%) |
Nov 29, 2021 | 40.23 | 40.37 | 39.78 | 39.85 | 744,856 | -0.11(-0.29%) |
Nov 26, 2021 | 40.36 | 40.48 | 39.56 | 39.97 | 545,323 | -1.01(-2.46%) |
Nov 24, 2021 | 40.82 | 41.14 | 40.44 | 40.98 | 814,154 | +0.16(+0.39%) |
Nov 23, 2021 | 40.80 | 41.17 | 40.69 | 40.82 | 851,933 | -0.05(-0.13%) |
Nov 22, 2021 | 41.01 | 41.39 | 40.77 | 40.87 | 1,095,860 | -0.07(-0.17%) |
Nov 19, 2021 | 40.78 | 41.02 | 40.46 | 40.94 | 955,562 | +0.07(+0.17%) |
Nov 18, 2021 | 40.72 | 41.05 | 40.63 | 40.87 | 1,064,605 | +0.23(+0.56%) |
Nov 17, 2021 | 40.05 | 40.70 | 39.35 | 40.64 | 838,716 | +0.36(+0.89%) |
Nov 16, 2021 | 40.52 | 40.65 | 39.83 | 40.28 | 825,888 | -0.12(-0.30%) |
Nov 15, 2021 | 40.63 | 40.68 | 40.15 | 40.41 | 1,118,207 | -0.05(-0.13%) |
Nov 12, 2021 | 40.85 | 40.97 | 40.37 | 40.46 | 790,157 | -0.33(-0.82%) |
Nov 11, 2021 | 40.25 | 40.83 | 40.10 | 40.79 | 753,491 | +0.54(+1.35%) |
Nov 10, 2021 | 40.13 | 40.25 | 721,872 | +0.01(+0.02%) | ||
Nov 09, 2021 | 40.46 | 40.58 | 40.10 | 40.24 | 751,624 | -0.18(-0.46%) |
Nov 08, 2021 | 41.21 | 41.21 | 40.19 | 40.42 | 743,601 | -0.65(-1.58%) |
Nov 05, 2021 | 41.18 | 41.54 | 40.96 | 41.07 | 914,319 | +0.55(+1.36%) |
Nov 04, 2021 | 40.85 | 41.22 | 40.38 | 40.52 | 1,588,882 | -0.24(-0.58%) |
Nov 03, 2021 | 40.56 | 41.13 | 40.55 | 40.76 | 1,410,525 | +0.33(+0.82%) |
Nov 02, 2021 | 40.69 | 40.87 | 40.02 | 40.42 | 1,679,598 | +0.32(+0.81%) |
Nov 01, 2021 | 39.73 | 40.14 | 38.84 | 40.10 | 1,733,397 | +0.30(+0.75%) |
Oct 29, 2021 | 40.39 | 40.67 | 39.77 | 39.80 | 3,374,162 | -0.69(-1.71%) |
Oct 28, 2021 | 40.38 | 40.58 | 40.05 | 40.49 | 1,315,166 | +0.14(+0.35%) |
Oct 27, 2021 | 40.97 | 40.92 | 40.35 | 40.35 | 1,040,630 | -0.43(-1.06%) |
Oct 26, 2021 | 40.34 | 41.01 | 40.79 | 1,415,369 | +0.59(+1.47%) | |
Oct 25, 2021 | 40.09 | 40.31 | 39.78 | 40.20 | 1,124,141 | +0.16(+0.41%) |
Oct 22, 2021 | 40.14 | 40.27 | 39.85 | 40.03 | 761,316 | +0.03(+0.06%) |
Oct 21, 2021 | 40.29 | 40.35 | 39.77 | 40.01 | 778,840 | -0.24(-0.60%) |
Oct 20, 2021 | 39.56 | 40.26 | 39.51 | 40.25 | 665,352 | +0.69(+1.73%) |
Oct 19, 2021 | 40.13 | 40.13 | 39.50 | 39.56 | 654,387 | -0.50(-1.26%) |
Oct 18, 2021 | 39.72 | 40.22 | 39.61 | 40.07 | 679,088 | +0.19(+0.48%) |
Oct 15, 2021 | 40.00 | 40.36 | 39.74 | 39.88 | 966,553 | +0.05(+0.13%) |
Oct 14, 2021 | 39.93 | 40.02 | 39.46 | 39.82 | 703,147 | +0.07(+0.17%) |
Oct 13, 2021 | 39.12 | 39.76 | 39.12 | 39.76 | 1,011,235 | +0.41(+1.04%) |
Oct 12, 2021 | 38.99 | 39.62 | 38.91 | 39.35 | 957,363 | +0.43(+1.11%) |
Oct 11, 2021 | 38.47 | 38.98 | 38.35 | 38.91 | 848,540 | +0.56(+1.47%) |
Oct 08, 2021 | 38.71 | 39.00 | 38.34 | 38.35 | 737,150 | -0.34(-0.87%) |
Oct 07, 2021 | 39.10 | 39.36 | 38.59 | 38.69 | 792,259 | -0.24(-0.62%) |
Oct 06, 2021 | 38.36 | 38.93 | 37.86 | 38.93 | 1,254,621 | +0.42(+1.10%) |
Oct 05, 2021 | 38.69 | 38.77 | 38.40 | 38.51 | 1,380,589 | -0.18(-0.47%) |
Oct 04, 2021 | 38.63 | 38.88 | 38.53 | 38.69 | 1,022,821 | +0.11(+0.29%) |
Oct 01, 2021 | 37.71 | 38.93 | 37.71 | 38.58 | 1,184,350 | +1.11(+2.96%) |
Sep 30, 2021 | 38.24 | 38.25 | 37.47 | 37.47 | 1,317,692 | -0.66(-1.73%) |
Sep 29, 2021 | 37.93 | 38.42 | 37.84 | 38.12 | 1,222,306 | +0.15(+0.39%) |
Sep 28, 2021 | 37.65 | 38.18 | 37.40 | 37.98 | 1,071,030 | +0.11(+0.30%) |
Sep 27, 2021 | 38.46 | 38.94 | 37.81 | 37.86 | 1,013,162 | -0.44(-1.15%) |
Sep 24, 2021 | 38.64 | 38.78 | 38.07 | 38.31 | 1,193,578 | -0.51(-1.32%) |
Sep 23, 2021 | 39.28 | 39.53 | 38.68 | 38.82 | 1,188,980 | -0.41(-1.04%) |
Sep 22, 2021 | 38.93 | 39.46 | 38.81 | 39.23 | 826,853 | +0.49(+1.25%) |
Sep 21, 2021 | 39.25 | 39.36 | 38.72 | 38.74 | 593,051 | -0.22(-0.56%) |
Sep 20, 2021 | 38.34 | 39.00 | 38.23 | 38.96 | 1,067,768 | +0.18(+0.47%) |
Sep 17, 2021 | 39.49 | 39.66 | 38.77 | 38.78 | 3,120,629 | -0.50(-1.28%) |
Sep 16, 2021 | 39.30 | 39.80 | 39.23 | 39.28 | 1,161,823 | -0.16(-0.40%) |
Sep 15, 2021 | 39.68 | 39.70 | 39.31 | 39.43 | 941,211 | -0.16(-0.42%) |
Sep 14, 2021 | 40.15 | 40.22 | 39.40 | 39.60 | 835,384 | -0.35(-0.87%) |
Sep 13, 2021 | 39.76 | 40.14 | 39.56 | 39.95 | 1,216,031 | +0.69(+1.77%) |
Sep 10, 2021 | 40.39 | 40.52 | 39.23 | 39.25 | 1,762,232 | -0.97(-2.42%) |
Sep 09, 2021 | 40.74 | 40.94 | 40.22 | 40.22 | 1,227,355 | -0.72(-1.76%) |
Sep 08, 2021 | 40.08 | 41.02 | 40.08 | 40.94 | 1,111,194 | +0.67(+1.66%) |
Sep 07, 2021 | 41.29 | 41.29 | 40.20 | 40.28 | 1,208,049 | -0.90(-2.19%) |
Sep 03, 2021 | 41.30 | 41.30 | 40.64 | 41.18 | 832,780 | -0.14(-0.34%) |
Sep 02, 2021 | 41.20 | 41.33 | 40.77 | 41.32 | 1,072,839 | +0.05(+0.13%) |