Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.12 | 39.18 | 38.76 | 38.45 | 1,149,805 | -1.07(-2.71%) |
Nov 29, 2021 | 39.54 | 39.77 | 38.98 | 39.52 | 847,426 | +0.26(+0.66%) |
Nov 26, 2021 | 39.56 | 39.67 | 38.42 | 39.27 | 663,088 | -1.42(-3.50%) |
Nov 24, 2021 | 39.91 | 40.78 | 39.83 | 40.69 | 1,051,755 | +0.62(+1.55%) |
Nov 23, 2021 | 40.57 | 40.87 | 40.04 | 40.07 | 687,946 | -0.38(-0.94%) |
Nov 22, 2021 | 40.53 | 40.84 | 40.27 | 40.45 | 581,480 | +0.04(+0.11%) |
Nov 19, 2021 | 40.74 | 40.94 | 40.09 | 40.40 | 661,920 | -0.47(-1.14%) |
Nov 18, 2021 | 41.19 | 41.29 | 40.78 | 40.87 | 908,198 | -0.27(-0.65%) |
Nov 17, 2021 | 40.99 | 41.22 | 40.29 | 41.14 | 645,332 | -0.09(-0.21%) |
Nov 16, 2021 | 41.72 | 42.05 | 40.86 | 41.22 | 538,683 | -0.47(-1.14%) |
Nov 15, 2021 | 41.86 | 42.00 | 41.47 | 41.70 | 677,482 | -0.04(-0.10%) |
Nov 12, 2021 | 42.33 | 42.60 | 41.66 | 41.74 | 404,541 | -0.63(-1.49%) |
Nov 11, 2021 | 42.10 | 42.38 | 41.71 | 42.37 | 320,099 | +0.31(+0.74%) |
Nov 10, 2021 | 42.06 | 42.06 | 369,605 | -0.03(-0.08%) | ||
Nov 09, 2021 | 41.99 | 42.29 | 41.77 | 42.10 | 396,712 | +0.09(+0.21%) |
Nov 08, 2021 | 42.51 | 42.53 | 41.79 | 42.01 | 503,442 | -0.46(-1.08%) |
Nov 05, 2021 | 42.52 | 43.37 | 42.10 | 42.47 | 575,013 | +0.45(+1.07%) |
Nov 04, 2021 | 42.12 | 42.84 | 41.69 | 42.02 | 769,182 | -0.30(-0.71%) |
Nov 03, 2021 | 44.00 | 44.01 | 41.90 | 42.32 | 954,949 | -0.53(-1.23%) |
Nov 02, 2021 | 43.15 | 43.15 | 42.60 | 42.85 | 468,151 | +0.04(+0.10%) |
Nov 01, 2021 | 42.39 | 42.94 | 41.60 | 42.80 | 664,449 | +0.58(+1.37%) |
Oct 29, 2021 | 42.85 | 43.20 | 42.09 | 42.23 | 789,892 | -0.89(-2.06%) |
Oct 28, 2021 | 42.42 | 43.13 | 42.38 | 43.11 | 552,402 | +0.71(+1.67%) |
Oct 27, 2021 | 42.86 | 42.85 | 42.19 | 42.41 | 598,135 | -0.27(-0.63%) |
Oct 26, 2021 | 42.26 | 42.87 | 42.67 | 558,708 | +0.41(+0.98%) | |
Oct 25, 2021 | 42.01 | 42.46 | 41.59 | 42.26 | 368,617 | +0.24(+0.58%) |
Oct 22, 2021 | 42.01 | 42.30 | 41.72 | 42.02 | 458,869 | +0.07(+0.16%) |
Oct 21, 2021 | 41.64 | 42.12 | 41.64 | 41.95 | 485,187 | +0.26(+0.62%) |
Oct 20, 2021 | 41.39 | 41.99 | 41.32 | 41.69 | 879,121 | +0.53(+1.30%) |
Oct 19, 2021 | 41.50 | 41.50 | 41.16 | 41.16 | 630,864 | -0.27(-0.65%) |
Oct 18, 2021 | 41.28 | 41.66 | 41.10 | 41.42 | 932,876 | -0.09(-0.21%) |
Oct 15, 2021 | 42.00 | 42.29 | 41.47 | 41.51 | 710,201 | -0.26(-0.62%) |
Oct 14, 2021 | 42.04 | 42.04 | 41.47 | 41.77 | 871,332 | -0.04(-0.10%) |
Oct 13, 2021 | 41.06 | 41.81 | 40.54 | 41.81 | 443,331 | +0.78(+1.89%) |
Oct 12, 2021 | 40.56 | 41.28 | 40.54 | 41.03 | 634,881 | +0.35(+0.85%) |
Oct 11, 2021 | 40.69 | 40.90 | 40.53 | 40.69 | 332,668 | -0.05(-0.13%) |
Oct 08, 2021 | 41.17 | 41.44 | 40.67 | 40.74 | 395,817 | -0.52(-1.26%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.18 | 41.26 | 845,409 | -0.25(-0.60%) |
Oct 06, 2021 | 40.65 | 41.51 | 40.06 | 41.51 | 706,035 | +0.68(+1.67%) |
Oct 05, 2021 | 41.38 | 41.38 | 40.71 | 40.83 | 1,242,978 | -0.36(-0.88%) |
Oct 04, 2021 | 40.94 | 41.47 | 40.83 | 41.19 | 1,275,456 | +0.29(+0.72%) |
Oct 01, 2021 | 40.06 | 41.13 | 39.99 | 40.90 | 1,851,054 | +1.16(+2.93%) |
Sep 30, 2021 | 40.88 | 41.02 | 39.71 | 39.73 | 727,060 | -1.02(-2.50%) |
Sep 29, 2021 | 40.56 | 41.09 | 40.43 | 40.75 | 941,322 | +0.42(+1.04%) |
Sep 28, 2021 | 40.55 | 40.73 | 39.86 | 40.33 | 1,256,710 | -0.43(-1.04%) |
Sep 27, 2021 | 41.86 | 41.86 | 40.69 | 40.75 | 1,148,626 | -0.87(-2.09%) |
Sep 24, 2021 | 42.12 | 42.36 | 41.51 | 41.62 | 1,565,268 | -0.73(-1.73%) |
Sep 23, 2021 | 42.95 | 42.95 | 42.18 | 42.35 | 2,319,198 | -0.26(-0.60%) |
Sep 22, 2021 | 42.15 | 42.92 | 42.02 | 42.61 | 2,407,597 | +0.67(+1.60%) |
Sep 21, 2021 | 42.01 | 42.41 | 41.94 | 41.94 | 913,802 | +0.28(+0.67%) |
Sep 20, 2021 | 41.27 | 42.04 | 41.00 | 41.66 | 939,742 | -0.38(-0.91%) |
Sep 17, 2021 | 42.83 | 43.04 | 42.01 | 42.04 | 1,586,683 | -0.79(-1.85%) |
Sep 16, 2021 | 42.64 | 43.21 | 42.64 | 42.83 | 1,753,380 | +0.20(+0.46%) |
Sep 15, 2021 | 42.22 | 42.81 | 42.15 | 42.64 | 836,912 | +0.37(+0.87%) |
Sep 14, 2021 | 42.78 | 42.99 | 42.12 | 42.27 | 512,111 | -0.38(-0.90%) |
Sep 13, 2021 | 42.49 | 43.10 | 42.49 | 42.65 | 956,583 | +0.55(+1.31%) |
Sep 10, 2021 | 42.96 | 43.07 | 42.09 | 42.10 | 685,623 | -0.73(-1.71%) |
Sep 09, 2021 | 43.58 | 43.79 | 42.82 | 42.83 | 354,231 | -1.01(-2.31%) |
Sep 08, 2021 | 43.76 | 44.31 | 43.64 | 43.84 | 655,279 | -0.16(-0.37%) |
Sep 07, 2021 | 44.10 | 44.16 | 43.67 | 44.01 | 735,170 | -0.22(-0.50%) |
Sep 03, 2021 | 44.45 | 44.45 | 43.84 | 44.23 | 458,657 | -0.23(-0.52%) |
Sep 02, 2021 | 44.36 | 44.52 | 44.01 | 44.46 | 646,652 | +0.16(+0.37%) |