Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.73 | 40.83 | 39.98 | 40.10 | 33,330 | -0.70(-1.72%) |
Nov 29, 2021 | 40.66 | 40.93 | 40.54 | 40.80 | 20,017 | +0.33(+0.82%) |
Nov 26, 2021 | 40.69 | 40.93 | 40.33 | 40.47 | 15,945 | -0.51(-1.24%) |
Nov 24, 2021 | 40.91 | 41.06 | 40.76 | 40.98 | 34,975 | -0.15(-0.36%) |
Nov 23, 2021 | 41.30 | 41.30 | 40.91 | 41.12 | 38,980 | -0.31(-0.74%) |
Nov 22, 2021 | 41.77 | 41.84 | 41.39 | 41.43 | 30,704 | -0.31(-0.74%) |
Nov 19, 2021 | 41.66 | 41.88 | 41.64 | 41.74 | 24,740 | +0.07(+0.16%) |
Nov 18, 2021 | 41.63 | 41.74 | 41.67 | 41.67 | 26,612 | +0.08(+0.19%) |
Nov 17, 2021 | 41.65 | 41.65 | 41.51 | 41.59 | 23,277 | -0.15(-0.35%) |
Nov 16, 2021 | 41.52 | 41.82 | 41.52 | 41.74 | 26,214 | +0.07(+0.17%) |
Nov 15, 2021 | 41.92 | 41.96 | 41.66 | 41.67 | 21,417 | -0.14(-0.33%) |
Nov 12, 2021 | 41.56 | 41.86 | 41.56 | 41.81 | 27,549 | +0.36(+0.87%) |
Nov 11, 2021 | 41.48 | 41.54 | 41.38 | 41.45 | 17,988 | +0.17(+0.40%) |
Nov 10, 2021 | 41.26 | 41.28 | 39,076 | -0.06(-0.14%) | ||
Nov 09, 2021 | 41.40 | 41.49 | 41.28 | 41.34 | 35,445 | -0.07(-0.16%) |
Nov 08, 2021 | 41.19 | 41.41 | 41.15 | 41.41 | 53,899 | +0.47(+1.14%) |
Nov 05, 2021 | 41.10 | 41.10 | 40.82 | 40.94 | 16,782 | -0.26(-0.64%) |
Nov 04, 2021 | 41.00 | 41.29 | 41.00 | 41.20 | 350,116 | +0.20(+0.50%) |
Nov 03, 2021 | 40.94 | 41.00 | 40.60 | 41.00 | 96,262 | -0.01(-0.02%) |
Nov 02, 2021 | 40.79 | 41.10 | 40.79 | 41.01 | 16,762 | +0.07(+0.17%) |
Nov 01, 2021 | 40.94 | 40.70 | 40.78 | 40.94 | 14,513 | +0.23(+0.58%) |
Oct 29, 2021 | 40.71 | 40.82 | 40.64 | 40.70 | 14,536 | -0.17(-0.41%) |
Oct 28, 2021 | 40.54 | 40.89 | 40.54 | 40.87 | 12,503 | +0.47(+1.16%) |
Oct 27, 2021 | 40.61 | 40.70 | 40.39 | 40.40 | 24,733 | -0.14(-0.34%) |
Oct 26, 2021 | 40.81 | 40.52 | 40.54 | 17,151 | -0.08(-0.19%) | |
Oct 25, 2021 | 40.58 | 40.75 | 40.37 | 40.62 | 17,040 | -0.07(-0.17%) |
Oct 22, 2021 | 40.62 | 40.75 | 40.56 | 40.69 | 16,182 | +0.19(+0.46%) |
Oct 21, 2021 | 40.23 | 40.51 | 40.09 | 40.50 | 15,923 | +0.12(+0.29%) |
Oct 20, 2021 | 40.21 | 40.43 | 40.21 | 40.38 | 21,969 | +0.43(+1.08%) |
Oct 19, 2021 | 39.91 | 40.09 | 39.91 | 39.95 | 25,957 | +0.17(+0.42%) |
Oct 18, 2021 | 39.57 | 39.80 | 39.53 | 39.79 | 16,216 | +0.16(+0.39%) |
Oct 15, 2021 | 39.75 | 39.85 | 39.63 | 39.63 | 10,635 | +0.15(+0.37%) |
Oct 14, 2021 | 39.25 | 39.52 | 39.20 | 39.48 | 54,405 | +0.52(+1.33%) |
Oct 13, 2021 | 38.80 | 39.04 | 38.78 | 38.97 | 71,005 | +0.49(+1.27%) |
Oct 12, 2021 | 38.59 | 38.68 | 38.39 | 38.48 | 52,557 | +0.10(+0.26%) |
Oct 11, 2021 | 38.65 | 38.82 | 38.38 | 38.38 | 21,788 | -0.33(-0.86%) |
Oct 08, 2021 | 38.99 | 38.99 | 38.64 | 38.71 | 9,372 | -0.27(-0.70%) |
Oct 07, 2021 | 38.92 | 39.23 | 38.92 | 38.99 | 26,680 | +0.17(+0.43%) |
Oct 06, 2021 | 38.43 | 38.82 | 38.31 | 38.82 | 117,628 | -0.19(-0.48%) |
Oct 05, 2021 | 38.69 | 39.11 | 38.64 | 39.01 | 14,489 | +0.44(+1.14%) |
Oct 04, 2021 | 38.95 | 39.06 | 38.34 | 38.57 | 35,185 | -0.31(-0.80%) |
Oct 01, 2021 | 38.98 | 39.05 | 38.56 | 38.88 | 43,516 | +0.13(+0.33%) |
Sep 30, 2021 | 39.46 | 39.48 | 38.75 | 38.75 | 24,434 | -0.44(-1.12%) |
Sep 29, 2021 | 39.33 | 39.43 | 39.19 | 39.19 | 13,967 | +0.03(+0.07%) |
Sep 28, 2021 | 39.72 | 39.76 | 39.09 | 39.16 | 68,755 | -1.26(-3.12%) |
Sep 27, 2021 | 40.62 | 40.63 | 40.28 | 40.42 | 27,429 | -0.44(-1.07%) |
Sep 24, 2021 | 40.95 | 41.04 | 40.83 | 40.86 | 20,675 | -0.46(-1.11%) |
Sep 23, 2021 | 41.17 | 41.51 | 41.17 | 41.32 | 19,723 | +0.32(+0.79%) |
Sep 22, 2021 | 40.87 | 41.26 | 40.82 | 41.00 | 14,581 | +0.19(+0.45%) |
Sep 21, 2021 | 41.05 | 41.10 | 40.81 | 40.81 | 20,281 | +0.02(+0.05%) |
Sep 20, 2021 | 40.62 | 40.88 | 40.42 | 40.79 | 32,761 | -0.46(-1.11%) |
Sep 17, 2021 | 41.72 | 41.72 | 41.16 | 41.25 | 50,609 | -0.62(-1.49%) |
Sep 16, 2021 | 41.92 | 41.92 | 41.69 | 41.87 | 28,710 | -0.21(-0.51%) |
Sep 15, 2021 | 41.93 | 42.13 | 41.85 | 42.09 | 28,719 | +0.16(+0.37%) |
Sep 14, 2021 | 42.06 | 42.13 | 41.82 | 41.93 | 24,285 | +0.03(+0.07%) |
Sep 13, 2021 | 42.39 | 42.39 | 41.79 | 41.90 | 45,738 | -0.08(-0.19%) |
Sep 10, 2021 | 42.35 | 42.38 | 41.98 | 41.98 | 25,274 | -0.23(-0.55%) |
Sep 09, 2021 | 42.34 | 42.47 | 42.10 | 42.21 | 24,785 | -0.10(-0.23%) |
Sep 08, 2021 | 42.24 | 42.34 | 42.07 | 42.31 | 35,922 | +0.00(+0.00%) |
Sep 07, 2021 | 42.49 | 42.56 | 42.28 | 42.31 | 38,445 | -0.25(-0.60%) |
Sep 03, 2021 | 42.62 | 42.75 | 42.48 | 42.56 | 20,509 | -0.03(-0.08%) |
Sep 02, 2021 | 42.38 | 42.60 | 42.38 | 42.60 | 59,313 | +0.43(+1.03%) |