Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.87 | 41.98 | 41.75 | 41.75 | 366,154 | -0.08(-0.19%) |
Nov 29, 2021 | 42.15 | 42.20 | 41.63 | 41.83 | 174,335 | -0.14(-0.33%) |
Nov 26, 2021 | 42.00 | 42.14 | 41.84 | 41.97 | 201,719 | -0.18(-0.43%) |
Nov 24, 2021 | 42.08 | 42.33 | 42.08 | 42.15 | 393,946 | +0.02(+0.05%) |
Nov 23, 2021 | 41.83 | 42.23 | 41.83 | 42.13 | 231,024 | +0.24(+0.57%) |
Nov 22, 2021 | 41.78 | 41.97 | 41.73 | 41.89 | 505,334 | +0.19(+0.45%) |
Nov 19, 2021 | 41.51 | 41.74 | 41.50 | 41.70 | 198,559 | +0.16(+0.38%) |
Nov 18, 2021 | 41.83 | 41.73 | 41.53 | 41.54 | 289,800 | -0.23(-0.55%) |
Nov 17, 2021 | 41.66 | 41.79 | 41.65 | 41.77 | 181,873 | +0.03(+0.07%) |
Nov 16, 2021 | 41.69 | 41.74 | 41.51 | 41.74 | 295,823 | +0.10(+0.24%) |
Nov 15, 2021 | 41.63 | 41.75 | 41.54 | 41.64 | 295,776 | +0.06(+0.14%) |
Nov 12, 2021 | 41.60 | 41.63 | 41.49 | 41.58 | 205,853 | -0.04(-0.10%) |
Nov 11, 2021 | 41.64 | 41.73 | 41.55 | 41.62 | 229,091 | +0.01(+0.02%) |
Nov 10, 2021 | 41.50 | 41.61 | 192,801 | +0.03(+0.07%) | ||
Nov 09, 2021 | 41.46 | 41.61 | 41.44 | 41.58 | 374,501 | +0.10(+0.24%) |
Nov 08, 2021 | 41.58 | 41.62 | 41.39 | 41.48 | 308,055 | -0.03(-0.07%) |
Nov 05, 2021 | 41.46 | 41.72 | 41.46 | 41.51 | 229,603 | +0.07(+0.17%) |
Nov 04, 2021 | 41.51 | 41.63 | 41.43 | 41.44 | 207,607 | +0.01(+0.02%) |
Nov 03, 2021 | 41.46 | 41.53 | 41.43 | 41.43 | 275,876 | -0.07(-0.17%) |
Nov 02, 2021 | 41.46 | 41.53 | 41.45 | 41.50 | 182,353 | +0.04(+0.10%) |
Nov 01, 2021 | 41.52 | 41.47 | 41.43 | 41.46 | 406,558 | -0.02(-0.05%) |
Oct 29, 2021 | 41.48 | 41.57 | 41.44 | 41.48 | 337,234 | -0.05(-0.12%) |
Oct 28, 2021 | 41.45 | 41.61 | 41.44 | 41.53 | 306,291 | +0.04(+0.10%) |
Oct 27, 2021 | 41.48 | 41.52 | 41.43 | 41.49 | 419,197 | +0.00(+0.00%) |
Oct 26, 2021 | 41.53 | 41.49 | 357,194 | -0.04(-0.10%) | ||
Oct 25, 2021 | 41.52 | 41.68 | 41.47 | 41.53 | 284,606 | +0.10(+0.24%) |
Oct 22, 2021 | 41.56 | 41.69 | 41.43 | 41.43 | 370,453 | -0.05(-0.12%) |
Oct 21, 2021 | 41.59 | 41.69 | 41.43 | 41.48 | 518,224 | -0.11(-0.26%) |
Oct 20, 2021 | 41.45 | 41.88 | 41.45 | 41.59 | 336,927 | +0.15(+0.36%) |
Oct 19, 2021 | 41.78 | 41.98 | 41.42 | 41.44 | 1,065,491 | -0.42(-1.00%) |
Oct 18, 2021 | 41.40 | 41.90 | 41.40 | 41.86 | 413,466 | +0.45(+1.08%) |
Oct 15, 2021 | 41.46 | 41.54 | 41.39 | 41.41 | 1,251,167 | -0.05(-0.12%) |
Oct 14, 2021 | 41.38 | 41.53 | 41.38 | 41.46 | 470,591 | +0.02(+0.05%) |
Oct 13, 2021 | 41.39 | 41.47 | 41.37 | 41.44 | 1,829,217 | +0.06(+0.14%) |
Oct 12, 2021 | 41.46 | 41.48 | 41.38 | 41.38 | 333,861 | +0.00(+0.00%) |
Oct 11, 2021 | 41.48 | 41.52 | 41.37 | 41.38 | 292,427 | -0.05(-0.12%) |
Oct 08, 2021 | 41.43 | 41.48 | 41.38 | 41.43 | 999,585 | +0.00(+0.00%) |
Oct 07, 2021 | 41.52 | 41.56 | 41.40 | 41.43 | 652,380 | +0.02(+0.05%) |
Oct 06, 2021 | 41.43 | 41.60 | 41.38 | 41.41 | 632,005 | -0.07(-0.17%) |
Oct 05, 2021 | 41.53 | 41.57 | 41.41 | 41.48 | 891,096 | +0.12(+0.29%) |
Oct 04, 2021 | 41.36 | 41.65 | 41.29 | 41.36 | 4,604,736 | -0.02(-0.05%) |
Oct 01, 2021 | 41.43 | 41.47 | 41.32 | 41.38 | 1,400,717 | -0.10(-0.24%) |
Sep 30, 2021 | 41.33 | 41.59 | 41.33 | 41.48 | 2,433,634 | +0.15(+0.36%) |
Sep 29, 2021 | 41.23 | 41.35 | 41.23 | 41.33 | 1,691,939 | +0.05(+0.12%) |
Sep 28, 2021 | 41.26 | 41.34 | 41.26 | 41.28 | 1,297,261 | -0.03(-0.07%) |
Sep 27, 2021 | 41.33 | 41.35 | 41.26 | 41.31 | 1,690,660 | +0.01(+0.02%) |
Sep 24, 2021 | 41.26 | 41.41 | 41.22 | 41.30 | 1,076,084 | +0.01(+0.02%) |
Sep 23, 2021 | 41.25 | 41.31 | 41.22 | 41.29 | 1,196,629 | +0.07(+0.17%) |
Sep 22, 2021 | 41.23 | 41.27 | 41.19 | 41.22 | 725,874 | +0.02(+0.05%) |
Sep 21, 2021 | 41.20 | 41.24 | 41.16 | 41.20 | 887,796 | +0.01(+0.02%) |
Sep 20, 2021 | 41.10 | 41.22 | 41.09 | 41.20 | 858,606 | +0.00(+0.00%) |
Sep 17, 2021 | 41.20 | 41.26 | 41.09 | 41.20 | 2,954,930 | +0.00(+0.00%) |
Sep 16, 2021 | 41.21 | 41.28 | 41.19 | 41.20 | 1,388,088 | -0.01(-0.02%) |
Sep 15, 2021 | 41.26 | 41.33 | 41.20 | 41.20 | 985,080 | -0.01(-0.02%) |
Sep 14, 2021 | 41.23 | 41.28 | 41.16 | 41.21 | 1,575,482 | -0.08(-0.19%) |
Sep 13, 2021 | 41.19 | 41.33 | 41.19 | 41.29 | 880,765 | +0.11(+0.27%) |
Sep 10, 2021 | 41.23 | 41.27 | 41.17 | 41.19 | 569,583 | +0.01(+0.02%) |
Sep 09, 2021 | 41.19 | 41.38 | 41.15 | 41.18 | 725,996 | -0.01(-0.02%) |
Sep 08, 2021 | 41.11 | 41.23 | 41.09 | 41.19 | 979,375 | +0.09(+0.22%) |
Sep 07, 2021 | 41.02 | 41.15 | 40.99 | 41.10 | 659,303 | +0.08(+0.19%) |
Sep 03, 2021 | 41.06 | 41.09 | 40.98 | 41.02 | 832,066 | -0.03(-0.07%) |
Sep 02, 2021 | 40.94 | 41.09 | 40.79 | 41.05 | 898,169 | +0.17(+0.41%) |