Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.98 | 40.29 | 39.98 | 40.21 | 4,599,781 | +0.59(+1.48%) |
Nov 29, 2021 | 39.37 | 39.69 | 39.33 | 39.62 | 3,926,486 | -0.29(-0.72%) |
Nov 26, 2021 | 39.50 | 39.98 | 39.41 | 39.91 | 3,984,432 | +0.92(+2.37%) |
Nov 24, 2021 | 38.53 | 38.99 | 38.49 | 38.98 | 3,422,777 | +0.55(+1.43%) |
Nov 23, 2021 | 38.80 | 38.82 | 38.42 | 38.43 | 2,480,304 | -0.51(-1.32%) |
Nov 22, 2021 | 39.17 | 39.23 | 38.83 | 38.95 | 1,790,999 | -0.46(-1.16%) |
Nov 19, 2021 | 39.23 | 39.47 | 39.21 | 39.40 | 3,079,857 | +0.38(+0.98%) |
Nov 18, 2021 | 38.83 | 39.03 | 38.82 | 39.02 | 1,329,369 | +0.13(+0.34%) |
Nov 17, 2021 | 38.46 | 38.89 | 38.44 | 38.89 | 2,829,356 | +0.28(+0.73%) |
Nov 16, 2021 | 38.76 | 38.92 | 38.54 | 38.61 | 7,486,666 | -0.07(-0.19%) |
Nov 15, 2021 | 39.07 | 39.08 | 38.63 | 38.68 | 3,058,732 | -0.49(-1.24%) |
Nov 12, 2021 | 39.34 | 39.45 | 39.02 | 39.17 | 1,993,364 | -0.13(-0.33%) |
Nov 11, 2021 | 39.43 | 39.49 | 39.28 | 39.30 | 873,320 | -0.08(-0.21%) |
Nov 10, 2021 | 40.03 | 39.38 | 5,973,847 | -0.66(-1.65%) | ||
Nov 09, 2021 | 40.01 | 40.25 | 39.98 | 40.05 | 5,332,686 | +0.45(+1.13%) |
Nov 08, 2021 | 39.61 | 39.66 | 39.48 | 39.60 | 2,028,125 | -0.08(-0.21%) |
Nov 05, 2021 | 39.50 | 39.76 | 39.38 | 39.68 | 2,659,225 | +0.56(+1.43%) |
Nov 04, 2021 | 38.82 | 39.21 | 38.82 | 39.12 | 3,781,488 | +0.37(+0.96%) |
Nov 03, 2021 | 39.30 | 39.34 | 38.74 | 38.75 | 4,926,570 | -0.36(-0.93%) |
Nov 02, 2021 | 38.96 | 39.24 | 38.96 | 39.11 | 1,482,816 | +0.18(+0.46%) |
Nov 01, 2021 | 38.75 | 39.01 | 38.77 | 38.94 | 4,336,651 | -0.24(-0.62%) |
Oct 29, 2021 | 38.88 | 39.26 | 38.85 | 39.18 | 11,964,836 | +0.08(+0.21%) |
Oct 28, 2021 | 39.21 | 39.37 | 39.02 | 39.10 | 3,027,427 | -0.16(-0.40%) |
Oct 27, 2021 | 38.95 | 39.37 | 38.82 | 39.25 | 4,050,764 | +0.64(+1.67%) |
Oct 26, 2021 | 38.49 | 38.61 | 38.61 | 1,675,558 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.27 | 38.42 | 38.25 | 38.31 | 1,777,263 | -0.06(-0.15%) |
Oct 22, 2021 | 38.21 | 38.43 | 38.14 | 38.37 | 4,099,559 | +0.38(+1.01%) |
Oct 21, 2021 | 38.09 | 38.13 | 37.90 | 37.99 | 2,996,091 | -0.05(-0.12%) |
Oct 20, 2021 | 38.14 | 38.27 | 37.98 | 38.03 | 3,059,872 | -0.23(-0.61%) |
Oct 19, 2021 | 38.51 | 38.52 | 38.25 | 38.27 | 1,694,367 | -0.50(-1.30%) |
Oct 18, 2021 | 38.59 | 38.83 | 38.48 | 38.77 | 1,725,076 | +0.14(+0.36%) |
Oct 15, 2021 | 38.62 | 38.64 | 38.49 | 38.63 | 1,620,595 | -0.22(-0.58%) |
Oct 14, 2021 | 38.73 | 38.87 | 38.62 | 38.85 | 3,396,418 | +0.14(+0.36%) |
Oct 13, 2021 | 38.53 | 38.76 | 38.52 | 38.71 | 9,811,975 | +0.34(+0.90%) |
Oct 12, 2021 | 38.04 | 38.38 | 38.00 | 38.37 | 3,575,907 | +0.61(+1.60%) |
Oct 11, 2021 | 37.77 | 37.85 | 37.74 | 37.76 | 529,187 | -0.10(-0.27%) |
Oct 08, 2021 | 37.95 | 37.96 | 37.76 | 37.86 | 2,106,824 | -0.24(-0.64%) |
Oct 07, 2021 | 38.17 | 38.21 | 38.03 | 38.11 | 2,592,382 | -0.37(-0.97%) |
Oct 06, 2021 | 38.44 | 38.56 | 38.40 | 38.48 | 3,519,235 | +0.19(+0.49%) |
Oct 05, 2021 | 38.55 | 38.56 | 38.25 | 38.29 | 3,647,445 | -0.35(-0.92%) |
Oct 04, 2021 | 38.54 | 38.75 | 38.41 | 38.65 | 5,426,882 | -0.07(-0.19%) |
Oct 01, 2021 | 38.59 | 38.74 | 38.44 | 38.72 | 3,093,744 | +0.30(+0.77%) |
Sep 30, 2021 | 38.36 | 38.47 | 38.26 | 38.43 | 5,967,762 | -0.01(-0.02%) |
Sep 29, 2021 | 38.54 | 38.69 | 38.26 | 38.44 | 3,691,395 | +0.07(+0.17%) |
Sep 28, 2021 | 38.42 | 38.61 | 38.25 | 38.37 | 6,170,228 | -0.56(-1.43%) |
Sep 27, 2021 | 38.86 | 39.06 | 38.82 | 38.93 | 7,719,414 | -0.16(-0.40%) |
Sep 24, 2021 | 39.29 | 39.29 | 39.03 | 39.09 | 3,179,740 | -0.35(-0.90%) |
Sep 23, 2021 | 39.95 | 39.96 | 39.43 | 39.44 | 2,157,417 | -0.83(-2.06%) |
Sep 22, 2021 | 40.05 | 40.30 | 39.97 | 40.27 | 2,777,026 | +0.20(+0.49%) |
Sep 21, 2021 | 40.02 | 40.10 | 39.91 | 40.07 | 2,337,713 | -0.05(-0.12%) |
Sep 20, 2021 | 40.01 | 40.19 | 39.91 | 40.12 | 3,297,917 | +0.47(+1.20%) |
Sep 17, 2021 | 39.65 | 39.68 | 39.52 | 39.65 | 1,500,367 | -0.20(-0.49%) |
Sep 16, 2021 | 39.78 | 39.97 | 39.73 | 39.84 | 10,285,533 | -0.17(-0.42%) |
Sep 15, 2021 | 40.18 | 40.18 | 39.85 | 40.01 | 2,018,621 | -0.15(-0.37%) |
Sep 14, 2021 | 39.81 | 40.26 | 39.77 | 40.16 | 3,960,727 | +0.44(+1.10%) |
Sep 13, 2021 | 39.63 | 39.75 | 39.62 | 39.72 | 1,760,061 | +0.24(+0.61%) |
Sep 10, 2021 | 39.61 | 39.66 | 39.41 | 39.48 | 6,233,851 | -0.34(-0.86%) |
Sep 09, 2021 | 39.41 | 39.85 | 39.35 | 39.82 | 2,136,753 | +0.46(+1.16%) |
Sep 08, 2021 | 39.29 | 39.43 | 39.23 | 39.37 | 3,208,151 | +0.24(+0.62%) |
Sep 07, 2021 | 39.21 | 39.25 | 39.04 | 39.12 | 4,710,310 | -0.32(-0.80%) |
Sep 03, 2021 | 39.43 | 39.51 | 39.37 | 39.44 | 4,048,796 | -0.32(-0.80%) |
Sep 02, 2021 | 39.70 | 39.77 | 39.58 | 39.76 | 1,336,166 | +0.16(+0.40%) |