Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.72 | 40.78 | 40.57 | 40.59 | 1,838 | -0.14(-0.36%) |
Nov 29, 2021 | 40.75 | 40.75 | 40.73 | 40.73 | 355 | +0.02(+0.04%) |
Nov 26, 2021 | 40.78 | 40.78 | 40.71 | 40.72 | 563 | -0.20(-0.50%) |
Nov 24, 2021 | 40.86 | 41.00 | 40.86 | 40.92 | 892 | +0.03(+0.08%) |
Nov 23, 2021 | 41.50 | 41.50 | 40.89 | 40.89 | 505 | -0.09(-0.22%) |
Nov 22, 2021 | 41.11 | 41.11 | 40.98 | 40.98 | 715 | -0.12(-0.30%) |
Nov 19, 2021 | 41.12 | 41.12 | 41.03 | 41.10 | 1,929 | -0.02(-0.05%) |
Nov 18, 2021 | 41.15 | 41.12 | 41.12 | 41.12 | 2,171 | -0.02(-0.05%) |
Nov 17, 2021 | 41.18 | 41.19 | 41.14 | 41.14 | 1,906 | +0.01(+0.03%) |
Nov 16, 2021 | 41.23 | 41.26 | 41.13 | 41.13 | 1,677 | +0.00(+0.01%) |
Nov 15, 2021 | 40.82 | 41.20 | 40.82 | 41.13 | 390 | -0.14(-0.34%) |
Nov 12, 2021 | 41.29 | 41.34 | 41.27 | 41.27 | 6,325 | -0.00(-0.00%) |
Nov 11, 2021 | 41.33 | 41.33 | 41.27 | 41.27 | 1,870 | -0.03(-0.07%) |
Nov 10, 2021 | 41.56 | 41.29 | 41.29 | 0 | -0.32(-0.76%) | |
Nov 09, 2021 | 41.69 | 41.69 | 41.59 | 41.61 | 1,908 | -0.06(-0.13%) |
Nov 08, 2021 | 41.70 | 41.70 | 41.67 | 41.67 | 280 | -0.00(-0.01%) |
Nov 05, 2021 | 41.71 | 41.71 | 41.64 | 41.67 | 876 | +0.01(+0.03%) |
Nov 04, 2021 | 41.29 | 41.69 | 41.29 | 41.66 | 2,928 | -0.03(-0.06%) |
Nov 03, 2021 | 41.72 | 41.72 | 41.68 | 41.68 | 1,366 | +0.02(+0.06%) |
Nov 02, 2021 | 41.63 | 41.66 | 41.63 | 41.66 | 459 | +0.08(+0.19%) |
Nov 01, 2021 | 41.53 | 41.61 | 41.48 | 41.58 | 16,742 | -0.13(-0.32%) |
Oct 29, 2021 | 41.76 | 41.76 | 41.59 | 41.71 | 1,829 | +0.13(+0.32%) |
Oct 28, 2021 | 41.56 | 41.60 | 41.55 | 41.58 | 2,043 | +0.05(+0.13%) |
Oct 27, 2021 | 41.55 | 41.55 | 41.52 | 41.52 | 783 | -0.04(-0.10%) |
Oct 26, 2021 | 41.58 | 41.57 | 0 | +0.06(+0.13%) | ||
Oct 25, 2021 | 41.52 | 41.52 | 41.51 | 41.51 | 373 | +0.04(+0.10%) |
Oct 22, 2021 | 41.57 | 41.57 | 41.47 | 41.47 | 269 | -0.02(-0.05%) |
Oct 21, 2021 | 41.53 | 41.53 | 41.49 | 41.49 | 351 | +0.02(+0.04%) |
Oct 20, 2021 | 41.42 | 41.47 | 41.42 | 41.47 | 366 | +0.18(+0.43%) |
Oct 19, 2021 | 41.33 | 41.33 | 41.27 | 41.29 | 5,539 | +0.06(+0.14%) |
Oct 18, 2021 | 41.69 | 41.69 | 41.20 | 41.24 | 3,985 | -0.03(-0.08%) |
Oct 15, 2021 | 41.37 | 41.37 | 41.27 | 41.27 | 235 | +0.00(+0.01%) |
Oct 14, 2021 | 41.23 | 41.31 | 41.20 | 41.27 | 1,486 | +0.21(+0.52%) |
Oct 13, 2021 | 40.93 | 41.05 | 40.93 | 41.05 | 3,224 | +0.13(+0.31%) |
Oct 12, 2021 | 40.90 | 40.93 | 40.88 | 40.93 | 18,324 | +0.04(+0.10%) |
Oct 11, 2021 | 40.95 | 40.95 | 40.89 | 40.89 | 535 | +0.02(+0.05%) |
Oct 08, 2021 | 40.96 | 40.96 | 40.84 | 40.86 | 948 | -0.04(-0.09%) |
Oct 07, 2021 | 40.97 | 41.01 | 40.86 | 40.90 | 17,342 | +0.08(+0.20%) |
Oct 06, 2021 | 40.70 | 40.82 | 40.65 | 40.82 | 21,991 | +0.10(+0.24%) |
Oct 05, 2021 | 40.76 | 40.83 | 40.69 | 40.73 | 25,777 | -0.03(-0.07%) |
Oct 04, 2021 | 41.05 | 41.05 | 40.72 | 40.76 | 16,295 | -0.37(-0.91%) |
Oct 01, 2021 | 40.97 | 41.14 | 40.97 | 41.13 | 57,923 | -0.11(-0.27%) |
Sep 30, 2021 | 41.30 | 41.30 | 41.08 | 41.24 | 165,266 | -0.02(-0.04%) |
Sep 29, 2021 | 41.13 | 41.29 | 41.12 | 41.26 | 1,803 | +0.19(+0.47%) |
Sep 28, 2021 | 41.07 | 41.17 | 40.94 | 41.06 | 1,762 | -0.29(-0.70%) |
Sep 27, 2021 | 41.47 | 41.53 | 41.35 | 41.35 | 1,362 | -0.15(-0.35%) |
Sep 24, 2021 | 41.48 | 41.51 | 41.48 | 41.50 | 2,585 | -0.10(-0.24%) |
Sep 23, 2021 | 41.83 | 41.83 | 41.60 | 41.60 | 2,973 | -0.07(-0.17%) |
Sep 22, 2021 | 41.51 | 41.69 | 41.51 | 41.67 | 1,502 | +0.21(+0.50%) |
Sep 21, 2021 | 41.37 | 41.50 | 41.37 | 41.46 | 1,566 | +0.11(+0.26%) |
Sep 20, 2021 | 41.45 | 41.45 | 41.35 | 41.35 | 813 | -0.31(-0.75%) |
Sep 17, 2021 | 41.90 | 41.90 | 41.67 | 41.67 | 4,350 | -0.10(-0.24%) |
Sep 16, 2021 | 41.71 | 41.82 | 41.61 | 41.77 | 6,397 | +0.09(+0.22%) |
Sep 15, 2021 | 41.61 | 41.75 | 41.61 | 41.67 | 1,945 | +0.16(+0.38%) |
Sep 14, 2021 | 41.68 | 41.68 | 41.45 | 41.51 | 4,256 | -0.10(-0.24%) |
Sep 13, 2021 | 41.62 | 41.70 | 41.56 | 41.62 | 3,319 | -0.06(-0.15%) |
Sep 10, 2021 | 41.86 | 41.86 | 41.68 | 41.68 | 7,839 | -0.13(-0.32%) |
Sep 09, 2021 | 41.76 | 41.81 | 41.65 | 41.81 | 5,206 | +0.12(+0.29%) |
Sep 08, 2021 | 41.72 | 41.75 | 41.61 | 41.69 | 5,789 | +0.00(+0.00%) |
Sep 07, 2021 | 41.69 | 41.78 | 41.69 | 41.69 | 2,002 | -0.14(-0.34%) |
Sep 03, 2021 | 41.87 | 41.90 | 41.83 | 41.83 | 3,479 | +0.00(+0.01%) |
Sep 02, 2021 | 41.86 | 41.86 | 41.83 | 41.83 | 1,887 | +0.09(+0.23%) |