Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.18 | 41.21 | 40.65 | 40.68 | 10,858 | -0.69(-1.67%) |
Nov 29, 2021 | 41.30 | 41.49 | 41.20 | 41.38 | 26,404 | +0.34(+0.82%) |
Nov 26, 2021 | 41.19 | 41.36 | 40.99 | 41.04 | 8,714 | -0.51(-1.22%) |
Nov 24, 2021 | 41.36 | 41.55 | 41.36 | 41.55 | 12,142 | +0.09(+0.21%) |
Nov 23, 2021 | 41.35 | 41.51 | 41.27 | 41.46 | 5,228,876 | +0.01(+0.03%) |
Nov 22, 2021 | 41.61 | 41.80 | 41.44 | 41.45 | 39,159 | -0.04(-0.09%) |
Nov 19, 2021 | 41.63 | 41.63 | 41.49 | 41.49 | 11,744 | -0.10(-0.23%) |
Nov 18, 2021 | 41.60 | 41.60 | 41.38 | 41.58 | 7,929 | -0.05(-0.13%) |
Nov 17, 2021 | 41.66 | 41.67 | 41.57 | 41.64 | 597,520 | -0.08(-0.18%) |
Nov 16, 2021 | 41.53 | 41.75 | 41.53 | 41.71 | 204,339 | +0.24(+0.58%) |
Nov 15, 2021 | 41.59 | 41.61 | 41.46 | 41.47 | 12,451 | -0.08(-0.20%) |
Nov 12, 2021 | 41.32 | 41.57 | 41.32 | 41.56 | 33,220 | +0.17(+0.40%) |
Nov 11, 2021 | 41.48 | 41.48 | 41.36 | 41.39 | 5,006 | -0.03(-0.06%) |
Nov 10, 2021 | 41.47 | 41.41 | 68,783 | -0.05(-0.13%) | ||
Nov 09, 2021 | 41.64 | 41.64 | 41.35 | 41.47 | 15,032 | -0.16(-0.38%) |
Nov 08, 2021 | 41.71 | 41.73 | 41.54 | 41.63 | 32,989 | -0.03(-0.07%) |
Nov 05, 2021 | 41.77 | 41.81 | 41.57 | 41.66 | 121,974 | -0.05(-0.12%) |
Nov 04, 2021 | 41.61 | 41.72 | 41.59 | 41.70 | 14,589 | +0.39(+0.93%) |
Nov 03, 2021 | 41.23 | 41.41 | 41.22 | 41.32 | 42,381 | -0.02(-0.05%) |
Nov 02, 2021 | 41.30 | 41.38 | 41.30 | 41.34 | 10,824 | +0.29(+0.71%) |
Nov 01, 2021 | 41.26 | 41.20 | 41.04 | 41.05 | 5,116 | -0.16(-0.38%) |
Oct 29, 2021 | 40.87 | 41.20 | 40.87 | 41.20 | 41,784 | +0.31(+0.75%) |
Oct 28, 2021 | 40.83 | 40.90 | 97,352 | +0.13(+0.32%) | ||
Oct 27, 2021 | 40.79 | 40.77 | 40.68 | 40.77 | 6,924 | -0.10(-0.25%) |
Oct 26, 2021 | 40.84 | 40.87 | 70,856 | +0.19(+0.46%) | ||
Oct 25, 2021 | 40.57 | 40.75 | 40.55 | 40.68 | 9,470 | +0.17(+0.42%) |
Oct 22, 2021 | 40.55 | 40.40 | 40.51 | 15,629 | +0.03(+0.08%) | |
Oct 21, 2021 | 40.48 | 40.48 | 40.38 | 40.48 | 8,100 | -0.00(-0.01%) |
Oct 20, 2021 | 40.38 | 40.50 | 40.38 | 40.48 | 180,739 | +0.20(+0.49%) |
Oct 19, 2021 | 40.04 | 40.29 | 40.04 | 40.29 | 6,706 | +0.34(+0.85%) |
Oct 18, 2021 | 39.64 | 39.97 | 39.64 | 39.94 | 12,482 | +0.14(+0.36%) |
Oct 15, 2021 | 39.77 | 39.83 | 39.71 | 39.80 | 9,993 | +0.26(+0.66%) |
Oct 14, 2021 | 39.35 | 39.57 | 39.35 | 39.54 | 11,755 | +0.56(+1.44%) |
Oct 13, 2021 | 39.06 | 39.06 | 38.74 | 38.98 | 298,063 | +0.01(+0.01%) |
Oct 12, 2021 | 39.31 | 39.31 | 38.91 | 38.97 | 8,295 | -0.28(-0.71%) |
Oct 11, 2021 | 39.45 | 39.58 | 39.24 | 39.25 | 7,868 | -0.26(-0.66%) |
Oct 08, 2021 | 39.53 | 39.55 | 39.40 | 39.51 | 7,835 | +0.06(+0.14%) |
Oct 07, 2021 | 39.53 | 39.70 | 39.46 | 39.46 | 10,628 | +0.37(+0.94%) |
Oct 06, 2021 | 38.70 | 39.09 | 38.62 | 39.09 | 42,668 | -0.01(-0.02%) |
Oct 05, 2021 | 38.66 | 39.16 | 38.66 | 39.10 | 5,366 | +0.50(+1.31%) |
Oct 04, 2021 | 38.82 | 38.82 | 38.38 | 38.59 | 9,171 | -0.50(-1.27%) |
Oct 01, 2021 | 38.48 | 39.09 | 38.48 | 39.09 | 16,204 | +0.48(+1.25%) |
Sep 30, 2021 | 39.07 | 39.19 | 38.59 | 38.61 | 11,433 | -0.36(-0.92%) |
Sep 29, 2021 | 39.01 | 39.18 | 38.94 | 38.97 | 9,705 | +0.15(+0.39%) |
Sep 28, 2021 | 39.08 | 39.16 | 38.75 | 38.81 | 7,440 | -0.69(-1.75%) |
Sep 27, 2021 | 39.60 | 39.63 | 39.48 | 39.50 | 7,769 | -0.17(-0.43%) |
Sep 24, 2021 | 39.72 | 39.75 | 39.57 | 39.68 | 7,732 | -0.02(-0.05%) |
Sep 23, 2021 | 39.62 | 39.81 | 39.62 | 39.70 | 70,629 | +0.42(+1.08%) |
Sep 22, 2021 | 39.17 | 39.42 | 39.16 | 39.28 | 22,846 | +0.27(+0.69%) |
Sep 21, 2021 | 39.25 | 39.25 | 38.98 | 39.01 | 13,738 | +0.03(+0.08%) |
Sep 20, 2021 | 39.00 | 39.15 | 38.56 | 38.97 | 58,787 | -0.54(-1.37%) |
Sep 17, 2021 | 39.55 | 39.62 | 39.51 | 39.52 | 68,676 | -0.26(-0.64%) |
Sep 16, 2021 | 39.83 | 39.83 | 39.49 | 39.77 | 9,576 | -0.03(-0.06%) |
Sep 15, 2021 | 39.58 | 39.80 | 39.57 | 39.80 | 9,812 | +0.33(+0.84%) |
Sep 14, 2021 | 39.89 | 39.89 | 39.47 | 39.47 | 8,143 | -0.25(-0.64%) |
Sep 13, 2021 | 40.03 | 40.03 | 39.56 | 39.72 | 509,767 | +0.01(+0.03%) |
Sep 10, 2021 | 40.11 | 40.11 | 39.71 | 39.71 | 12,331 | -0.29(-0.73%) |
Sep 09, 2021 | 40.22 | 40.23 | 40.00 | 40.00 | 9,574 | -0.17(-0.43%) |
Sep 08, 2021 | 40.20 | 40.20 | 40.10 | 40.18 | 5,575 | -0.04(-0.09%) |
Sep 07, 2021 | 40.19 | 40.27 | 40.18 | 40.21 | 9,504 | -0.12(-0.30%) |
Sep 03, 2021 | 40.25 | 40.37 | 40.21 | 40.33 | 23,963 | +0.06(+0.16%) |
Sep 02, 2021 | 40.28 | 40.32 | 40.16 | 40.27 | 10,571 | +0.07(+0.18%) |