Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.66 | 40.79 | 40.09 | 40.10 | 20,208 | -1.06(-2.58%) |
Nov 29, 2021 | 41.37 | 41.37 | 41.03 | 41.16 | 9,626 | +0.02(+0.04%) |
Nov 26, 2021 | 41.53 | 41.56 | 41.02 | 41.15 | 11,017 | -0.78(-1.86%) |
Nov 24, 2021 | 41.89 | 41.95 | 41.68 | 41.92 | 17,167 | -0.15(-0.35%) |
Nov 23, 2021 | 42.08 | 42.10 | 41.89 | 42.07 | 23,108 | +0.12(+0.28%) |
Nov 22, 2021 | 41.43 | 42.09 | 41.43 | 41.95 | 7,196 | +0.65(+1.58%) |
Nov 19, 2021 | 41.69 | 41.69 | 41.26 | 41.30 | 7,985 | -0.55(-1.31%) |
Nov 18, 2021 | 41.80 | 41.87 | 41.84 | 41.85 | 8,298 | -0.08(-0.19%) |
Nov 17, 2021 | 42.06 | 42.12 | 41.82 | 41.92 | 17,368 | -0.19(-0.46%) |
Nov 16, 2021 | 42.46 | 42.46 | 42.11 | 42.12 | 13,486 | -0.26(-0.61%) |
Nov 15, 2021 | 42.26 | 42.39 | 42.14 | 42.38 | 30,694 | +0.32(+0.75%) |
Nov 12, 2021 | 42.09 | 42.23 | 42.04 | 42.06 | 4,900 | +0.06(+0.14%) |
Nov 11, 2021 | 42.09 | 42.14 | 41.92 | 42.00 | 4,135 | -0.08(-0.19%) |
Nov 10, 2021 | 41.88 | 42.08 | 6,817 | +0.10(+0.23%) | ||
Nov 09, 2021 | 41.78 | 42.01 | 41.77 | 41.98 | 29,507 | +0.20(+0.49%) |
Nov 08, 2021 | 42.36 | 42.36 | 41.75 | 41.78 | 7,961 | -0.45(-1.06%) |
Nov 05, 2021 | 41.87 | 42.32 | 41.87 | 42.22 | 16,477 | +0.50(+1.20%) |
Nov 04, 2021 | 41.95 | 42.00 | 41.63 | 41.72 | 17,432 | -0.23(-0.56%) |
Nov 03, 2021 | 41.39 | 41.99 | 41.39 | 41.96 | 12,188 | +0.57(+1.38%) |
Nov 02, 2021 | 41.61 | 41.61 | 41.29 | 41.39 | 19,340 | -0.05(-0.12%) |
Nov 01, 2021 | 41.04 | 41.46 | 40.94 | 41.43 | 29,199 | +0.49(+1.20%) |
Oct 29, 2021 | 40.89 | 41.01 | 40.89 | 40.94 | 27,121 | -0.13(-0.33%) |
Oct 28, 2021 | 40.66 | 41.08 | 40.66 | 41.08 | 8,371 | +0.44(+1.09%) |
Oct 27, 2021 | 41.01 | 41.07 | 40.64 | 40.64 | 11,699 | -0.37(-0.91%) |
Oct 26, 2021 | 41.09 | 40.99 | 41.01 | 4,868 | -0.09(-0.21%) | |
Oct 25, 2021 | 41.36 | 41.36 | 41.07 | 41.10 | 20,253 | -0.11(-0.26%) |
Oct 22, 2021 | 41.09 | 41.27 | 41.04 | 41.20 | 12,505 | +0.36(+0.87%) |
Oct 21, 2021 | 40.84 | 40.95 | 40.68 | 40.85 | 110,645 | -0.04(-0.10%) |
Oct 20, 2021 | 40.72 | 41.09 | 40.72 | 40.89 | 14,330 | +0.17(+0.42%) |
Oct 19, 2021 | 40.66 | 40.71 | 40.32 | 40.71 | 10,965 | +0.05(+0.12%) |
Oct 18, 2021 | 40.63 | 40.81 | 40.45 | 40.67 | 2,416 | -0.08(-0.19%) |
Oct 15, 2021 | 41.07 | 41.09 | 40.74 | 40.74 | 12,199 | -0.26(-0.63%) |
Oct 14, 2021 | 40.91 | 41.07 | 40.91 | 41.00 | 9,646 | +0.25(+0.61%) |
Oct 13, 2021 | 40.78 | 40.80 | 40.50 | 40.75 | 30,162 | -0.10(-0.24%) |
Oct 12, 2021 | 41.08 | 41.08 | 40.76 | 40.85 | 59,204 | -0.02(-0.05%) |
Oct 11, 2021 | 41.11 | 41.18 | 40.87 | 40.87 | 6,262 | -0.01(-0.02%) |
Oct 08, 2021 | 41.05 | 41.14 | 40.88 | 40.88 | 4,030 | -0.22(-0.54%) |
Oct 07, 2021 | 41.24 | 41.41 | 41.05 | 41.10 | 14,886 | +0.19(+0.47%) |
Oct 06, 2021 | 40.57 | 40.91 | 40.42 | 40.91 | 16,313 | +0.09(+0.21%) |
Oct 05, 2021 | 40.53 | 40.88 | 40.48 | 40.82 | 50,915 | +0.36(+0.89%) |
Oct 04, 2021 | 40.61 | 40.81 | 40.40 | 40.46 | 13,472 | -0.12(-0.29%) |
Oct 01, 2021 | 40.72 | 40.82 | 40.24 | 40.58 | 24,635 | +0.11(+0.28%) |
Sep 30, 2021 | 41.11 | 41.55 | 40.46 | 40.46 | 12,876 | -0.49(-1.19%) |
Sep 29, 2021 | 40.39 | 41.10 | 40.39 | 40.95 | 4,789 | +0.64(+1.59%) |
Sep 28, 2021 | 40.28 | 40.48 | 40.27 | 40.31 | 11,479 | +0.05(+0.12%) |
Sep 27, 2021 | 40.56 | 40.56 | 40.26 | 40.26 | 3,031 | +0.18(+0.45%) |
Sep 24, 2021 | 40.12 | 40.34 | 40.08 | 40.08 | 10,373 | -0.09(-0.23%) |
Sep 23, 2021 | 40.01 | 40.36 | 40.01 | 40.17 | 5,119 | +0.38(+0.95%) |
Sep 22, 2021 | 39.78 | 40.09 | 39.78 | 39.79 | 5,997 | +0.10(+0.26%) |
Sep 21, 2021 | 39.69 | 39.78 | 39.62 | 39.69 | 3,482 | +0.12(+0.30%) |
Sep 20, 2021 | 39.54 | 39.71 | 39.27 | 39.57 | 7,534 | -0.51(-1.28%) |
Sep 17, 2021 | 40.03 | 40.14 | 40.02 | 40.08 | 2,550 | -0.05(-0.13%) |
Sep 16, 2021 | 40.16 | 40.30 | 40.05 | 40.13 | 1,352 | +0.01(+0.02%) |
Sep 15, 2021 | 39.80 | 40.18 | 39.80 | 40.13 | 2,511 | +0.29(+0.72%) |
Sep 14, 2021 | 40.41 | 40.41 | 39.79 | 39.84 | 18,512 | -0.54(-1.34%) |
Sep 13, 2021 | 40.40 | 40.56 | 40.33 | 40.38 | 6,927 | +0.26(+0.64%) |
Sep 10, 2021 | 40.52 | 40.52 | 40.08 | 40.12 | 3,845 | -0.30(-0.73%) |
Sep 09, 2021 | 40.65 | 40.65 | 40.40 | 40.42 | 6,727 | -0.28(-0.68%) |
Sep 08, 2021 | 40.47 | 40.78 | 40.47 | 40.69 | 26,801 | +0.28(+0.70%) |
Sep 07, 2021 | 40.84 | 41.17 | 40.41 | 40.41 | 11,988 | -0.54(-1.31%) |
Sep 03, 2021 | 41.09 | 41.09 | 40.92 | 40.95 | 7,799 | -0.22(-0.54%) |
Sep 02, 2021 | 41.01 | 41.27 | 41.01 | 41.17 | 4,740 | +0.28(+0.68%) |