Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.08 | 39.73 | 38.69 | 39.13 | 64,664 | -0.34(-0.86%) |
Nov 29, 2021 | 39.87 | 40.50 | 39.08 | 39.47 | 80,364 | -0.18(-0.45%) |
Nov 26, 2021 | 39.92 | 40.00 | 38.50 | 39.65 | 116,423 | -0.92(-2.27%) |
Nov 24, 2021 | 40.51 | 40.88 | 40.00 | 40.57 | 28,513 | +0.03(+0.08%) |
Nov 23, 2021 | 39.63 | 40.72 | 39.40 | 40.54 | 53,980 | +0.74(+1.85%) |
Nov 22, 2021 | 40.32 | 40.62 | 39.79 | 39.80 | 345,742 | -0.26(-0.65%) |
Nov 19, 2021 | 40.62 | 40.62 | 39.75 | 40.06 | 35,288 | -0.55(-1.35%) |
Nov 18, 2021 | 39.78 | 40.78 | 40.37 | 40.61 | 58,170 | +0.84(+2.11%) |
Nov 17, 2021 | 39.58 | 40.13 | 39.10 | 39.77 | 70,056 | -0.18(-0.45%) |
Nov 16, 2021 | 39.50 | 40.51 | 39.00 | 39.95 | 129,038 | +0.94(+2.41%) |
Nov 15, 2021 | 38.89 | 39.73 | 38.50 | 39.01 | 104,070 | +0.27(+0.70%) |
Nov 12, 2021 | 38.15 | 38.95 | 37.86 | 38.74 | 72,003 | +0.54(+1.41%) |
Nov 11, 2021 | 38.71 | 39.74 | 37.73 | 38.20 | 124,609 | -0.61(-1.57%) |
Nov 10, 2021 | 40.09 | 38.81 | 78,620 | -1.30(-3.24%) | ||
Nov 09, 2021 | 41.54 | 41.70 | 40.07 | 40.11 | 103,023 | -1.59(-3.81%) |
Nov 08, 2021 | 44.94 | 44.94 | 41.70 | 41.70 | 43,969 | -3.33(-7.40%) |
Nov 05, 2021 | 45.81 | 45.81 | 42.50 | 45.03 | 63,209 | +1.71(+3.95%) |
Nov 04, 2021 | 43.76 | 44.26 | 42.23 | 43.32 | 71,395 | -0.37(-0.85%) |
Nov 03, 2021 | 42.45 | 44.40 | 42.45 | 43.69 | 82,168 | +1.15(+2.70%) |
Nov 02, 2021 | 43.14 | 43.14 | 41.78 | 42.54 | 53,052 | -0.42(-0.98%) |
Nov 01, 2021 | 41.59 | 43.03 | 41.53 | 42.96 | 46,271 | +1.31(+3.15%) |
Oct 29, 2021 | 42.54 | 42.54 | 41.04 | 41.65 | 47,769 | -1.14(-2.66%) |
Oct 28, 2021 | 41.60 | 42.86 | 41.60 | 42.79 | 43,778 | +1.48(+3.58%) |
Oct 27, 2021 | 42.10 | 42.10 | 41.17 | 41.31 | 84,204 | -0.80(-1.90%) |
Oct 26, 2021 | 42.56 | 42.11 | 44,806 | -0.52(-1.22%) | ||
Oct 25, 2021 | 41.99 | 42.65 | 41.42 | 42.63 | 29,516 | +0.58(+1.38%) |
Oct 22, 2021 | 41.39 | 42.14 | 41.04 | 42.05 | 46,931 | +0.47(+1.13%) |
Oct 21, 2021 | 41.85 | 42.27 | 41.20 | 41.58 | 45,535 | -0.35(-0.83%) |
Oct 20, 2021 | 41.43 | 42.12 | 41.28 | 41.93 | 42,090 | +0.30(+0.72%) |
Oct 19, 2021 | 41.00 | 41.66 | 40.99 | 41.63 | 51,705 | +0.62(+1.51%) |
Oct 18, 2021 | 41.24 | 41.47 | 40.70 | 41.01 | 95,976 | -0.65(-1.56%) |
Oct 15, 2021 | 42.59 | 42.97 | 41.57 | 41.66 | 78,953 | -0.32(-0.76%) |
Oct 14, 2021 | 41.65 | 42.16 | 41.02 | 41.98 | 51,857 | +0.81(+1.97%) |
Oct 13, 2021 | 41.16 | 41.47 | 40.81 | 41.17 | 39,616 | -0.13(-0.31%) |
Oct 12, 2021 | 40.61 | 41.46 | 40.61 | 41.30 | 24,613 | +0.69(+1.70%) |
Oct 11, 2021 | 40.96 | 41.74 | 40.61 | 40.61 | 32,571 | -0.36(-0.88%) |
Oct 08, 2021 | 40.59 | 41.20 | 40.09 | 40.97 | 45,193 | +0.37(+0.91%) |
Oct 07, 2021 | 39.90 | 41.05 | 39.90 | 40.60 | 40,428 | +0.73(+1.83%) |
Oct 06, 2021 | 40.14 | 40.83 | 39.57 | 39.87 | 75,997 | -0.63(-1.56%) |
Oct 05, 2021 | 40.29 | 40.94 | 39.63 | 40.50 | 37,431 | +0.31(+0.77%) |
Oct 04, 2021 | 43.26 | 43.66 | 39.59 | 40.19 | 136,599 | -3.08(-7.12%) |
Oct 01, 2021 | 42.06 | 44.06 | 41.78 | 43.27 | 139,780 | +0.63(+1.48%) |
Sep 30, 2021 | 41.78 | 42.79 | 41.50 | 42.64 | 74,445 | +1.29(+3.12%) |
Sep 29, 2021 | 40.75 | 41.59 | 40.23 | 41.35 | 65,805 | +0.62(+1.52%) |
Sep 28, 2021 | 40.43 | 41.26 | 39.85 | 40.73 | 60,163 | +0.25(+0.62%) |
Sep 27, 2021 | 39.54 | 40.68 | 39.49 | 40.48 | 44,697 | +0.86(+2.17%) |
Sep 24, 2021 | 39.22 | 39.94 | 38.95 | 39.62 | 34,126 | +0.21(+0.53%) |
Sep 23, 2021 | 39.19 | 39.54 | 39.10 | 39.41 | 69,678 | +0.30(+0.77%) |
Sep 22, 2021 | 38.73 | 39.37 | 38.71 | 39.11 | 80,088 | +0.36(+0.93%) |
Sep 21, 2021 | 39.32 | 39.63 | 38.52 | 38.75 | 78,211 | -0.34(-0.87%) |
Sep 20, 2021 | 39.29 | 39.57 | 38.58 | 39.09 | 121,909 | -0.59(-1.49%) |
Sep 17, 2021 | 39.77 | 40.34 | 39.60 | 39.68 | 296,854 | -0.02(-0.05%) |
Sep 16, 2021 | 39.92 | 40.04 | 39.48 | 39.70 | 67,831 | -0.10(-0.25%) |
Sep 15, 2021 | 40.41 | 40.58 | 39.60 | 39.80 | 67,805 | -0.78(-1.92%) |
Sep 14, 2021 | 39.80 | 41.10 | 39.60 | 40.58 | 73,661 | +0.93(+2.35%) |
Sep 13, 2021 | 39.82 | 40.29 | 39.50 | 39.65 | 64,542 | +0.05(+0.13%) |
Sep 10, 2021 | 39.73 | 39.92 | 39.56 | 39.60 | 93,004 | -0.10(-0.25%) |
Sep 09, 2021 | 40.00 | 40.17 | 39.67 | 39.70 | 63,049 | -0.24(-0.60%) |
Sep 08, 2021 | 40.15 | 40.26 | 39.85 | 39.94 | 44,240 | -0.09(-0.22%) |
Sep 07, 2021 | 40.38 | 40.38 | 39.60 | 40.03 | 77,792 | -0.54(-1.33%) |
Sep 03, 2021 | 42.50 | 42.50 | 40.48 | 40.57 | 155,746 | -1.92(-4.52%) |
Sep 02, 2021 | 43.39 | 43.39 | 42.27 | 42.49 | 33,816 | -0.81(-1.87%) |