Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.38 | 41.50 | 40.49 | 40.60 | 12,817 | -1.12(-2.69%) |
Nov 29, 2021 | 41.70 | 41.80 | 41.49 | 41.72 | 30,309 | +0.34(+0.82%) |
Nov 26, 2021 | 41.29 | 41.68 | 40.96 | 41.39 | 30,348 | -0.70(-1.65%) |
Nov 24, 2021 | 41.69 | 42.22 | 41.60 | 42.08 | 20,993 | -0.03(-0.07%) |
Nov 23, 2021 | 42.10 | 42.31 | 41.54 | 42.11 | 16,203 | -0.22(-0.53%) |
Nov 22, 2021 | 42.61 | 42.94 | 42.26 | 42.33 | 16,967 | -0.27(-0.63%) |
Nov 19, 2021 | 42.61 | 42.87 | 42.57 | 42.60 | 17,297 | -0.27(-0.64%) |
Nov 18, 2021 | 42.90 | 42.87 | 42.78 | 42.87 | 11,876 | -0.00(-0.01%) |
Nov 17, 2021 | 43.22 | 43.22 | 42.84 | 42.88 | 7,816 | -0.40(-0.93%) |
Nov 16, 2021 | 42.95 | 43.30 | 42.84 | 43.28 | 21,703 | +0.23(+0.54%) |
Nov 15, 2021 | 43.17 | 43.17 | 42.70 | 43.05 | 35,834 | -0.01(-0.02%) |
Nov 12, 2021 | 42.81 | 43.06 | 42.64 | 43.06 | 27,151 | +0.39(+0.91%) |
Nov 11, 2021 | 42.55 | 42.74 | 42.55 | 42.67 | 24,854 | +0.31(+0.73%) |
Nov 10, 2021 | 42.92 | 42.36 | 17,373 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.16 | 43.22 | 42.88 | 43.16 | 10,691 | -0.00(-0.01%) |
Nov 08, 2021 | 43.11 | 43.25 | 43.02 | 43.16 | 30,118 | +0.14(+0.32%) |
Nov 05, 2021 | 43.15 | 43.22 | 42.85 | 43.03 | 10,828 | +0.12(+0.28%) |
Nov 04, 2021 | 42.92 | 43.09 | 42.77 | 42.90 | 13,324 | +0.09(+0.20%) |
Nov 03, 2021 | 42.32 | 42.88 | 42.30 | 42.82 | 10,060 | +0.44(+1.04%) |
Nov 02, 2021 | 42.25 | 42.39 | 42.03 | 42.38 | 6,503 | +0.28(+0.66%) |
Nov 01, 2021 | 41.88 | 42.21 | 41.72 | 42.10 | 19,621 | +0.25(+0.60%) |
Oct 29, 2021 | 41.64 | 41.92 | 41.58 | 41.85 | 7,662 | +0.08(+0.19%) |
Oct 28, 2021 | 41.50 | 41.77 | 41.42 | 41.77 | 6,418 | +0.42(+1.02%) |
Oct 27, 2021 | 41.71 | 41.78 | 41.35 | 41.35 | 9,471 | -0.39(-0.94%) |
Oct 26, 2021 | 41.97 | 41.74 | 17,715 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.63 | 41.95 | 41.59 | 41.83 | 10,903 | +0.17(+0.42%) |
Oct 22, 2021 | 41.82 | 41.91 | 41.55 | 41.66 | 8,725 | -0.28(-0.66%) |
Oct 21, 2021 | 41.67 | 41.97 | 41.67 | 41.94 | 28,401 | +0.23(+0.55%) |
Oct 20, 2021 | 41.54 | 41.78 | 41.52 | 41.71 | 12,186 | +0.17(+0.41%) |
Oct 19, 2021 | 41.55 | 41.82 | 41.44 | 41.54 | 13,822 | -0.19(-0.46%) |
Oct 18, 2021 | 41.23 | 41.73 | 41.22 | 41.73 | 58,530 | +0.49(+1.19%) |
Oct 15, 2021 | 41.48 | 41.57 | 41.24 | 41.24 | 10,690 | +0.01(+0.02%) |
Oct 14, 2021 | 41.17 | 41.35 | 41.00 | 41.23 | 18,601 | +0.52(+1.27%) |
Oct 13, 2021 | 40.56 | 40.77 | 40.52 | 40.72 | 14,896 | +0.28(+0.69%) |
Oct 12, 2021 | 40.61 | 40.61 | 40.40 | 40.44 | 12,193 | -0.08(-0.19%) |
Oct 11, 2021 | 40.56 | 40.88 | 40.48 | 40.52 | 7,065 | -0.04(-0.09%) |
Oct 08, 2021 | 40.76 | 40.94 | 40.52 | 40.55 | 6,088 | -0.10(-0.26%) |
Oct 07, 2021 | 40.23 | 40.92 | 40.23 | 40.66 | 15,908 | +0.76(+1.90%) |
Oct 06, 2021 | 39.37 | 39.94 | 39.25 | 39.90 | 8,386 | +0.03(+0.07%) |
Oct 05, 2021 | 39.49 | 40.13 | 39.49 | 39.87 | 10,543 | +0.42(+1.08%) |
Oct 04, 2021 | 40.11 | 40.11 | 39.30 | 39.44 | 29,876 | -0.94(-2.32%) |
Oct 01, 2021 | 39.98 | 40.40 | 39.50 | 40.38 | 19,136 | +0.54(+1.36%) |
Sep 30, 2021 | 40.04 | 40.19 | 39.84 | 39.84 | 6,466 | +0.08(+0.19%) |
Sep 29, 2021 | 40.18 | 40.34 | 39.76 | 39.76 | 47,638 | -0.29(-0.72%) |
Sep 28, 2021 | 40.99 | 40.99 | 40.05 | 40.05 | 15,158 | -1.37(-3.31%) |
Sep 27, 2021 | 41.29 | 41.53 | 41.10 | 41.42 | 11,989 | -0.18(-0.43%) |
Sep 24, 2021 | 41.56 | 41.62 | 41.26 | 41.60 | 10,340 | -0.11(-0.25%) |
Sep 23, 2021 | 41.52 | 41.71 | 41.34 | 41.70 | 41,737 | +0.52(+1.27%) |
Sep 22, 2021 | 40.97 | 41.39 | 40.83 | 41.18 | 20,038 | +0.41(+1.02%) |
Sep 21, 2021 | 40.61 | 40.90 | 40.50 | 40.77 | 44,505 | +0.41(+1.01%) |
Sep 20, 2021 | 40.49 | 40.74 | 39.85 | 40.36 | 31,328 | -1.00(-2.42%) |
Sep 17, 2021 | 41.53 | 41.53 | 41.15 | 41.36 | 8,600 | -0.24(-0.58%) |
Sep 16, 2021 | 41.45 | 41.60 | 41.18 | 41.60 | 11,668 | +0.13(+0.31%) |
Sep 15, 2021 | 41.16 | 41.54 | 41.00 | 41.47 | 9,062 | +0.48(+1.17%) |
Sep 14, 2021 | 41.30 | 41.42 | 40.97 | 40.99 | 31,991 | -0.23(-0.56%) |
Sep 13, 2021 | 41.62 | 41.62 | 41.02 | 41.22 | 13,467 | -0.24(-0.57%) |
Sep 10, 2021 | 42.08 | 42.08 | 41.40 | 41.46 | 16,747 | -0.32(-0.76%) |
Sep 09, 2021 | 41.64 | 42.05 | 41.64 | 41.78 | 11,654 | +0.10(+0.24%) |
Sep 08, 2021 | 41.94 | 41.94 | 41.59 | 41.68 | 9,581 | -0.38(-0.90%) |
Sep 07, 2021 | 42.16 | 42.23 | 41.89 | 42.05 | 32,580 | -0.12(-0.28%) |
Sep 03, 2021 | 42.09 | 42.22 | 41.93 | 42.17 | 11,846 | +0.09(+0.22%) |
Sep 02, 2021 | 42.15 | 42.27 | 42.05 | 42.08 | 40,456 | +0.21(+0.50%) |