Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.11 | 40.18 | 39.48 | 39.76 | 23,418 | -0.49(-1.21%) |
Nov 29, 2021 | 40.29 | 40.38 | 40.00 | 40.25 | 20,230 | +0.40(+1.00%) |
Nov 26, 2021 | 40.01 | 40.01 | 39.61 | 39.85 | 28,333 | -1.07(-2.60%) |
Nov 24, 2021 | 40.59 | 41.00 | 40.59 | 40.92 | 25,203 | +0.00(+0.00%) |
Nov 23, 2021 | 40.91 | 41.12 | 40.75 | 40.92 | 23,333 | +0.16(+0.39%) |
Nov 22, 2021 | 41.14 | 41.32 | 40.75 | 40.76 | 28,801 | -0.33(-0.80%) |
Nov 19, 2021 | 41.25 | 41.32 | 41.07 | 41.09 | 24,240 | -0.36(-0.86%) |
Nov 18, 2021 | 41.48 | 41.46 | 41.43 | 41.44 | 27,244 | -0.04(-0.10%) |
Nov 17, 2021 | 41.75 | 41.75 | 41.41 | 41.48 | 49,268 | -0.29(-0.69%) |
Nov 16, 2021 | 41.80 | 41.86 | 41.72 | 41.77 | 17,591 | +0.07(+0.16%) |
Nov 15, 2021 | 42.02 | 42.02 | 41.63 | 41.71 | 35,695 | -0.11(-0.27%) |
Nov 12, 2021 | 41.73 | 41.85 | 41.65 | 41.82 | 21,262 | +0.10(+0.25%) |
Nov 11, 2021 | 41.72 | 41.79 | 41.59 | 41.72 | 16,271 | +0.34(+0.83%) |
Nov 10, 2021 | 41.67 | 41.37 | 18,855 | -0.41(-0.98%) | ||
Nov 09, 2021 | 42.06 | 42.06 | 41.64 | 41.78 | 18,181 | -0.34(-0.80%) |
Nov 08, 2021 | 42.03 | 42.14 | 41.97 | 42.12 | 28,503 | +0.38(+0.91%) |
Nov 05, 2021 | 41.94 | 41.99 | 41.66 | 41.74 | 17,641 | +0.12(+0.28%) |
Nov 04, 2021 | 41.81 | 41.81 | 41.57 | 41.62 | 21,056 | -0.31(-0.74%) |
Nov 03, 2021 | 41.57 | 41.93 | 41.52 | 41.93 | 28,571 | +0.27(+0.65%) |
Nov 02, 2021 | 41.52 | 41.66 | 41.36 | 41.66 | 17,882 | -0.04(-0.09%) |
Nov 01, 2021 | 41.46 | 41.70 | 41.43 | 41.70 | 18,390 | +0.53(+1.29%) |
Oct 29, 2021 | 41.19 | 41.27 | 41.08 | 41.17 | 10,481 | -0.20(-0.47%) |
Oct 28, 2021 | 41.41 | 41.46 | 41.29 | 41.36 | 22,202 | -0.11(-0.26%) |
Oct 27, 2021 | 41.51 | 41.59 | 41.38 | 41.47 | 13,488 | -0.27(-0.65%) |
Oct 26, 2021 | 41.90 | 41.64 | 41.74 | 18,471 | +0.00(+0.01%) | |
Oct 25, 2021 | 41.74 | 41.81 | 41.65 | 41.74 | 72,034 | +0.17(+0.42%) |
Oct 22, 2021 | 41.66 | 41.81 | 41.43 | 41.57 | 14,861 | +0.02(+0.05%) |
Oct 21, 2021 | 41.59 | 41.65 | 41.48 | 41.55 | 18,597 | -0.17(-0.40%) |
Oct 20, 2021 | 41.72 | 41.83 | 41.63 | 41.72 | 19,493 | +0.06(+0.14%) |
Oct 19, 2021 | 41.56 | 41.74 | 41.48 | 41.66 | 13,223 | +0.38(+0.91%) |
Oct 18, 2021 | 41.10 | 41.38 | 41.04 | 41.28 | 37,754 | +0.06(+0.15%) |
Oct 15, 2021 | 41.11 | 41.27 | 41.11 | 41.22 | 10,335 | +0.47(+1.16%) |
Oct 14, 2021 | 40.80 | 40.91 | 40.69 | 40.75 | 12,018 | +0.38(+0.93%) |
Oct 13, 2021 | 40.35 | 40.49 | 40.21 | 40.37 | 18,138 | +0.19(+0.47%) |
Oct 12, 2021 | 40.33 | 40.40 | 40.16 | 40.19 | 27,545 | -0.16(-0.40%) |
Oct 11, 2021 | 40.46 | 40.56 | 40.35 | 40.35 | 9,752 | -0.04(-0.09%) |
Oct 08, 2021 | 40.42 | 40.47 | 40.20 | 40.38 | 11,680 | +0.02(+0.05%) |
Oct 07, 2021 | 40.35 | 40.49 | 40.21 | 40.36 | 9,378 | +0.53(+1.34%) |
Oct 06, 2021 | 39.44 | 39.91 | 39.37 | 39.83 | 11,344 | -0.10(-0.24%) |
Oct 05, 2021 | 39.61 | 40.05 | 39.61 | 39.93 | 11,168 | +0.53(+1.34%) |
Oct 04, 2021 | 39.73 | 39.80 | 39.29 | 39.40 | 10,334 | -0.44(-1.10%) |
Oct 01, 2021 | 39.66 | 39.84 | 39.39 | 39.84 | 7,933 | +0.25(+0.63%) |
Sep 30, 2021 | 39.87 | 39.99 | 39.56 | 39.58 | 7,380 | -0.16(-0.41%) |
Sep 29, 2021 | 39.88 | 39.98 | 39.67 | 39.75 | 8,748 | -0.02(-0.04%) |
Sep 28, 2021 | 40.18 | 40.18 | 39.62 | 39.76 | 10,429 | -0.72(-1.79%) |
Sep 27, 2021 | 40.23 | 40.56 | 40.23 | 40.49 | 39,380 | +0.30(+0.74%) |
Sep 24, 2021 | 40.01 | 40.27 | 40.00 | 40.19 | 10,779 | -0.18(-0.45%) |
Sep 23, 2021 | 40.05 | 40.43 | 40.05 | 40.37 | 83,214 | +0.52(+1.30%) |
Sep 22, 2021 | 39.50 | 39.91 | 39.49 | 39.85 | 15,747 | +0.58(+1.49%) |
Sep 21, 2021 | 39.49 | 39.52 | 39.25 | 39.27 | 34,186 | +0.18(+0.47%) |
Sep 20, 2021 | 39.25 | 39.31 | 38.79 | 39.09 | 30,603 | -1.14(-2.83%) |
Sep 17, 2021 | 40.47 | 40.47 | 40.10 | 40.23 | 20,462 | -0.30(-0.74%) |
Sep 16, 2021 | 40.57 | 41.52 | 40.30 | 40.52 | 21,302 | -0.32(-0.78%) |
Sep 15, 2021 | 40.55 | 40.84 | 40.50 | 40.84 | 89,456 | +0.35(+0.85%) |
Sep 14, 2021 | 40.94 | 40.94 | 40.50 | 40.50 | 13,424 | -0.38(-0.94%) |
Sep 13, 2021 | 40.93 | 40.98 | 40.69 | 40.88 | 29,860 | +0.17(+0.42%) |
Sep 10, 2021 | 40.96 | 40.96 | 40.69 | 40.71 | 17,182 | -0.08(-0.20%) |
Sep 09, 2021 | 40.84 | 41.00 | 40.69 | 40.79 | 17,855 | -0.05(-0.13%) |
Sep 08, 2021 | 40.94 | 40.94 | 40.67 | 40.84 | 15,409 | -0.22(-0.53%) |
Sep 07, 2021 | 41.21 | 41.37 | 41.03 | 41.06 | 18,917 | -0.13(-0.31%) |
Sep 03, 2021 | 41.08 | 41.23 | 41.08 | 41.18 | 22,931 | +0.16(+0.40%) |
Sep 02, 2021 | 41.13 | 41.22 | 41.01 | 41.02 | 51,060 | +0.01(+0.02%) |