Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.79 | 41.90 | 40.97 | 41.29 | 547,537 | -0.91(-2.16%) |
Nov 29, 2021 | 42.88 | 42.99 | 41.92 | 42.20 | 482,255 | -0.11(-0.25%) |
Nov 26, 2021 | 42.76 | 42.76 | 41.64 | 42.30 | 843,054 | -1.63(-3.71%) |
Nov 24, 2021 | 43.73 | 43.99 | 43.60 | 43.94 | 314,597 | -0.14(-0.33%) |
Nov 23, 2021 | 44.06 | 44.28 | 43.74 | 44.08 | 299,173 | +0.03(+0.07%) |
Nov 22, 2021 | 44.08 | 44.64 | 43.94 | 44.05 | 238,962 | +0.33(+0.75%) |
Nov 19, 2021 | 43.93 | 44.07 | 43.70 | 43.72 | 418,994 | -0.53(-1.19%) |
Nov 18, 2021 | 44.56 | 44.24 | 44.11 | 44.25 | 368,615 | -0.10(-0.22%) |
Nov 17, 2021 | 44.76 | 44.76 | 44.20 | 44.35 | 440,397 | -0.52(-1.16%) |
Nov 16, 2021 | 44.70 | 44.97 | 44.54 | 44.87 | 529,084 | +0.13(+0.30%) |
Nov 15, 2021 | 44.94 | 44.94 | 44.55 | 44.73 | 334,312 | +0.01(+0.02%) |
Nov 12, 2021 | 44.91 | 44.93 | 44.66 | 44.72 | 362,310 | -0.02(-0.04%) |
Nov 11, 2021 | 44.67 | 44.94 | 44.48 | 44.74 | 365,623 | +0.28(+0.63%) |
Nov 10, 2021 | 44.72 | 44.46 | 499,723 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.92 | 45.05 | 44.66 | 44.91 | 1,646,610 | -0.13(-0.30%) |
Nov 08, 2021 | 45.29 | 45.43 | 44.90 | 45.05 | 1,055,046 | +0.03(+0.06%) |
Nov 05, 2021 | 44.58 | 45.18 | 44.56 | 45.02 | 1,141,600 | +0.93(+2.11%) |
Nov 04, 2021 | 44.33 | 44.55 | 43.90 | 44.09 | 400,447 | -0.07(-0.15%) |
Nov 03, 2021 | 43.23 | 44.39 | 43.19 | 44.16 | 428,481 | +0.95(+2.20%) |
Nov 02, 2021 | 43.35 | 43.43 | 43.11 | 43.21 | 415,802 | -0.09(-0.20%) |
Nov 01, 2021 | 42.52 | 43.32 | 42.28 | 43.29 | 337,931 | +1.02(+2.41%) |
Oct 29, 2021 | 42.29 | 42.44 | 42.04 | 42.28 | 269,933 | -0.07(-0.16%) |
Oct 28, 2021 | 41.78 | 42.36 | 41.78 | 42.34 | 408,999 | +0.79(+1.89%) |
Oct 27, 2021 | 42.28 | 42.26 | 41.55 | 41.56 | 347,940 | -0.83(-1.97%) |
Oct 26, 2021 | 42.86 | 42.39 | 42.39 | 436,362 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.52 | 42.84 | 42.37 | 42.76 | 336,703 | +0.36(+0.84%) |
Oct 22, 2021 | 42.40 | 42.60 | 42.17 | 42.41 | 274,074 | +0.02(+0.05%) |
Oct 21, 2021 | 42.26 | 42.54 | 42.08 | 42.39 | 265,863 | +0.09(+0.20%) |
Oct 20, 2021 | 42.05 | 42.40 | 41.85 | 42.30 | 297,553 | +0.28(+0.66%) |
Oct 19, 2021 | 42.17 | 42.18 | 41.80 | 42.03 | 338,085 | +0.03(+0.07%) |
Oct 18, 2021 | 41.76 | 42.11 | 41.68 | 42.00 | 307,971 | +0.12(+0.27%) |
Oct 15, 2021 | 42.51 | 42.60 | 41.87 | 41.88 | 1,827,052 | -0.17(-0.41%) |
Oct 14, 2021 | 42.00 | 42.12 | 41.85 | 42.05 | 209,522 | +0.50(+1.20%) |
Oct 13, 2021 | 41.60 | 41.61 | 41.09 | 41.56 | 260,974 | -0.01(-0.02%) |
Oct 12, 2021 | 41.51 | 41.73 | 41.39 | 41.56 | 533,350 | +0.13(+0.32%) |
Oct 11, 2021 | 41.73 | 42.02 | 41.43 | 41.43 | 1,013,067 | -0.25(-0.60%) |
Oct 08, 2021 | 41.95 | 42.09 | 41.68 | 41.68 | 213,609 | -0.25(-0.60%) |
Oct 07, 2021 | 41.63 | 42.22 | 41.63 | 41.93 | 248,674 | +0.65(+1.58%) |
Oct 06, 2021 | 41.20 | 41.36 | 40.68 | 41.28 | 357,727 | -0.31(-0.74%) |
Oct 05, 2021 | 41.64 | 41.95 | 41.41 | 41.58 | 375,894 | +0.10(+0.23%) |
Oct 04, 2021 | 41.61 | 41.80 | 41.25 | 41.49 | 335,105 | -0.15(-0.37%) |
Oct 01, 2021 | 41.09 | 41.93 | 40.82 | 41.64 | 880,529 | +0.76(+1.85%) |
Sep 30, 2021 | 41.74 | 41.80 | 40.88 | 40.88 | 309,681 | -0.65(-1.57%) |
Sep 29, 2021 | 41.56 | 41.73 | 41.35 | 41.54 | 251,483 | +0.15(+0.37%) |
Sep 28, 2021 | 41.86 | 41.99 | 41.39 | 41.38 | 354,363 | -0.61(-1.46%) |
Sep 27, 2021 | 41.36 | 42.32 | 41.36 | 42.00 | 282,008 | +0.73(+1.77%) |
Sep 24, 2021 | 41.11 | 41.52 | 41.05 | 41.27 | 1,030,165 | -0.07(-0.16%) |
Sep 23, 2021 | 40.88 | 41.57 | 40.79 | 41.33 | 301,915 | +0.70(+1.72%) |
Sep 22, 2021 | 40.25 | 40.94 | 40.25 | 40.63 | 290,075 | +0.65(+1.63%) |
Sep 21, 2021 | 40.33 | 40.36 | 39.67 | 39.98 | 305,258 | -0.04(-0.10%) |
Sep 20, 2021 | 39.97 | 40.15 | 39.49 | 40.02 | 347,355 | -0.76(-1.86%) |
Sep 17, 2021 | 40.71 | 40.92 | 40.44 | 40.78 | 452,312 | -0.01(-0.02%) |
Sep 16, 2021 | 40.89 | 41.02 | 40.46 | 40.79 | 296,861 | -0.10(-0.23%) |
Sep 15, 2021 | 40.50 | 40.96 | 40.45 | 40.88 | 331,175 | +0.43(+1.06%) |
Sep 14, 2021 | 41.18 | 41.18 | 40.27 | 40.45 | 412,221 | -0.53(-1.28%) |
Sep 13, 2021 | 41.01 | 41.03 | 40.55 | 40.98 | 279,648 | +0.30(+0.73%) |
Sep 10, 2021 | 41.38 | 41.39 | 40.65 | 40.68 | 563,700 | -0.44(-1.07%) |
Sep 09, 2021 | 41.18 | 41.54 | 41.06 | 41.12 | 485,458 | -0.09(-0.21%) |
Sep 08, 2021 | 41.48 | 41.52 | 41.03 | 41.21 | 411,729 | -0.38(-0.92%) |
Sep 07, 2021 | 41.96 | 42.05 | 41.55 | 41.59 | 167,862 | -0.37(-0.89%) |
Sep 03, 2021 | 42.08 | 42.18 | 41.82 | 41.96 | 301,118 | -0.26(-0.61%) |
Sep 02, 2021 | 42.20 | 42.45 | 42.05 | 42.22 | 376,839 | +0.22(+0.52%) |