Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.45 | 41.00 | 40.17 | 40.60 | 81,542 | -0.29(-0.71%) |
Nov 29, 2021 | 41.45 | 41.75 | 40.75 | 40.88 | 65,386 | -0.03(-0.07%) |
Nov 26, 2021 | 41.10 | 41.32 | 40.48 | 40.91 | 97,595 | -1.12(-2.67%) |
Nov 24, 2021 | 42.22 | 42.22 | 41.85 | 42.03 | 32,043 | -0.08(-0.20%) |
Nov 23, 2021 | 42.56 | 42.56 | 42.03 | 42.12 | 58,097 | -0.19(-0.44%) |
Nov 22, 2021 | 41.92 | 42.83 | 41.73 | 42.30 | 36,306 | +0.72(+1.73%) |
Nov 19, 2021 | 41.47 | 41.70 | 41.27 | 41.59 | 39,510 | -0.26(-0.63%) |
Nov 18, 2021 | 41.42 | 41.99 | 41.74 | 41.85 | 55,232 | +0.27(+0.65%) |
Nov 17, 2021 | 41.39 | 41.62 | 41.11 | 41.58 | 46,329 | +0.07(+0.16%) |
Nov 16, 2021 | 42.22 | 42.22 | 41.30 | 41.51 | 60,545 | +0.04(+0.09%) |
Nov 15, 2021 | 42.45 | 42.45 | 41.33 | 41.47 | 58,371 | -0.28(-0.67%) |
Nov 12, 2021 | 42.24 | 42.24 | 41.61 | 41.75 | 44,986 | -0.35(-0.82%) |
Nov 11, 2021 | 41.90 | 42.37 | 41.90 | 42.10 | 16,949 | -0.02(-0.04%) |
Nov 10, 2021 | 42.10 | 42.12 | 36,317 | +0.04(+0.09%) | ||
Nov 09, 2021 | 42.65 | 42.65 | 41.94 | 42.08 | 32,993 | -0.18(-0.42%) |
Nov 08, 2021 | 42.44 | 42.44 | 42.00 | 42.26 | 35,197 | +0.08(+0.20%) |
Nov 05, 2021 | 41.92 | 42.46 | 41.69 | 42.17 | 54,681 | +0.80(+1.94%) |
Nov 04, 2021 | 42.16 | 42.38 | 41.09 | 41.37 | 37,718 | -0.60(-1.42%) |
Nov 03, 2021 | 40.82 | 42.22 | 40.82 | 41.97 | 66,515 | +1.24(+3.05%) |
Nov 02, 2021 | 40.80 | 41.02 | 40.54 | 40.73 | 54,824 | -0.08(-0.21%) |
Nov 01, 2021 | 40.12 | 40.93 | 40.03 | 40.81 | 29,241 | +0.78(+1.96%) |
Oct 29, 2021 | 39.60 | 40.12 | 39.60 | 40.03 | 64,409 | +0.38(+0.97%) |
Oct 28, 2021 | 39.58 | 39.65 | 39.19 | 39.64 | 18,481 | +0.26(+0.66%) |
Oct 27, 2021 | 39.82 | 39.90 | 39.03 | 39.38 | 37,579 | -0.44(-1.10%) |
Oct 26, 2021 | 39.65 | 40.13 | 39.82 | 23,900 | -0.18(-0.44%) | |
Oct 25, 2021 | 40.13 | 40.13 | 39.74 | 40.00 | 25,777 | -0.03(-0.07%) |
Oct 22, 2021 | 39.87 | 40.07 | 39.50 | 40.03 | 18,612 | +0.18(+0.45%) |
Oct 21, 2021 | 39.77 | 40.17 | 39.46 | 39.85 | 34,807 | -0.15(-0.37%) |
Oct 20, 2021 | 39.45 | 40.02 | 39.26 | 40.00 | 28,774 | +0.64(+1.61%) |
Oct 19, 2021 | 39.18 | 39.46 | 39.04 | 39.36 | 35,025 | +0.02(+0.05%) |
Oct 18, 2021 | 39.13 | 39.51 | 39.01 | 39.34 | 36,808 | +0.07(+0.17%) |
Oct 15, 2021 | 40.17 | 40.17 | 39.28 | 39.28 | 44,019 | -0.49(-1.24%) |
Oct 14, 2021 | 39.96 | 39.96 | 39.49 | 39.77 | 28,402 | +0.22(+0.57%) |
Oct 13, 2021 | 39.82 | 39.82 | 39.37 | 39.55 | 25,868 | -0.34(-0.84%) |
Oct 12, 2021 | 39.81 | 40.01 | 39.71 | 39.89 | 17,241 | -0.07(-0.19%) |
Oct 11, 2021 | 40.61 | 40.71 | 39.94 | 39.96 | 20,710 | -0.54(-1.34%) |
Oct 08, 2021 | 40.18 | 40.73 | 39.63 | 40.50 | 29,073 | +0.08(+0.21%) |
Oct 07, 2021 | 40.19 | 40.42 | 40.06 | 40.42 | 26,797 | +0.51(+1.29%) |
Oct 06, 2021 | 39.75 | 39.98 | 39.32 | 39.90 | 23,868 | -0.09(-0.23%) |
Oct 05, 2021 | 40.12 | 40.17 | 39.78 | 40.00 | 25,547 | +0.14(+0.35%) |
Oct 04, 2021 | 39.61 | 40.09 | 39.60 | 39.86 | 27,200 | +0.24(+0.61%) |
Oct 01, 2021 | 39.41 | 40.02 | 39.40 | 39.61 | 40,879 | +0.34(+0.86%) |
Sep 30, 2021 | 40.10 | 40.10 | 39.20 | 39.28 | 40,682 | -0.23(-0.59%) |
Sep 29, 2021 | 39.09 | 39.61 | 38.79 | 39.51 | 37,379 | +0.44(+1.12%) |
Sep 28, 2021 | 39.58 | 39.61 | 38.76 | 39.07 | 34,102 | -0.40(-1.02%) |
Sep 27, 2021 | 38.28 | 39.68 | 38.28 | 39.47 | 100,629 | +1.38(+3.63%) |
Sep 24, 2021 | 37.74 | 38.48 | 37.74 | 38.09 | 39,117 | +0.30(+0.79%) |
Sep 23, 2021 | 37.32 | 38.08 | 37.32 | 37.79 | 45,548 | +0.71(+1.91%) |
Sep 22, 2021 | 36.61 | 37.39 | 36.61 | 37.08 | 54,280 | +0.77(+2.11%) |
Sep 21, 2021 | 36.63 | 36.71 | 36.24 | 36.32 | 78,552 | -0.18(-0.49%) |
Sep 20, 2021 | 36.28 | 36.63 | 35.97 | 36.49 | 112,825 | -0.46(-1.24%) |
Sep 17, 2021 | 36.58 | 37.04 | 36.45 | 36.95 | 233,884 | +0.51(+1.41%) |
Sep 16, 2021 | 37.24 | 37.24 | 36.38 | 36.44 | 75,929 | -0.20(-0.54%) |
Sep 15, 2021 | 36.60 | 36.99 | 36.50 | 36.63 | 67,168 | +0.07(+0.18%) |
Sep 14, 2021 | 37.27 | 37.27 | 36.46 | 36.57 | 78,247 | -0.57(-1.53%) |
Sep 13, 2021 | 37.23 | 37.36 | 36.91 | 37.14 | 64,460 | +0.10(+0.28%) |
Sep 10, 2021 | 37.36 | 37.36 | 36.93 | 37.04 | 73,371 | -0.25(-0.68%) |
Sep 09, 2021 | 37.40 | 37.63 | 37.21 | 37.29 | 66,021 | +0.00(+0.00%) |
Sep 08, 2021 | 37.70 | 37.74 | 37.05 | 37.29 | 57,333 | -0.41(-1.09%) |
Sep 07, 2021 | 38.12 | 38.20 | 37.65 | 37.70 | 58,794 | -0.14(-0.37%) |
Sep 03, 2021 | 37.96 | 37.96 | 37.64 | 37.84 | 43,093 | +0.04(+0.10%) |
Sep 02, 2021 | 37.90 | 37.99 | 37.76 | 37.80 | 39,656 | -0.01(-0.02%) |