Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.90 | 39.08 | 38.90 | 38.65 | 34,330 | -0.27(-0.70%) |
Nov 29, 2021 | 38.84 | 38.95 | 38.69 | 38.92 | 31,799 | +0.73(+1.90%) |
Nov 26, 2021 | 38.56 | 38.56 | 38.16 | 38.19 | 25,104 | -1.14(-2.90%) |
Nov 24, 2021 | 39.10 | 39.35 | 39.08 | 39.33 | 23,511 | -0.25(-0.64%) |
Nov 23, 2021 | 39.65 | 39.70 | 39.40 | 39.58 | 19,509 | -0.30(-0.75%) |
Nov 22, 2021 | 40.06 | 40.23 | 39.88 | 39.88 | 31,580 | -0.25(-0.63%) |
Nov 19, 2021 | 40.30 | 40.33 | 40.13 | 40.13 | 16,788 | -0.13(-0.32%) |
Nov 18, 2021 | 40.23 | 40.29 | 40.22 | 40.26 | 56,804 | +0.01(+0.02%) |
Nov 17, 2021 | 40.33 | 40.37 | 40.20 | 40.25 | 65,314 | +0.17(+0.42%) |
Nov 16, 2021 | 40.21 | 40.27 | 40.01 | 40.09 | 314,142 | -0.20(-0.50%) |
Nov 15, 2021 | 40.52 | 40.52 | 40.29 | 40.29 | 46,694 | -0.12(-0.29%) |
Nov 12, 2021 | 40.34 | 40.44 | 40.15 | 40.40 | 37,842 | +0.31(+0.77%) |
Nov 11, 2021 | 40.12 | 40.27 | 40.09 | 40.09 | 39,048 | +0.48(+1.20%) |
Nov 10, 2021 | 39.99 | 39.55 | 39.62 | 34,177 | -0.66(-1.65%) | |
Nov 09, 2021 | 40.51 | 40.51 | 40.15 | 40.28 | 32,430 | -0.05(-0.12%) |
Nov 08, 2021 | 40.25 | 40.39 | 40.19 | 40.33 | 19,864 | +0.29(+0.73%) |
Nov 05, 2021 | 40.04 | 40.04 | 39.84 | 40.04 | 65,408 | +0.05(+0.12%) |
Nov 04, 2021 | 40.01 | 40.02 | 39.84 | 39.99 | 32,853 | +0.03(+0.07%) |
Nov 03, 2021 | 39.64 | 40.02 | 39.52 | 39.96 | 36,433 | +0.62(+1.56%) |
Nov 02, 2021 | 39.44 | 39.49 | 39.35 | 39.35 | 45,441 | -0.27(-0.69%) |
Nov 01, 2021 | 39.46 | 39.62 | 39.31 | 39.62 | 30,681 | +0.31(+0.79%) |
Oct 29, 2021 | 39.17 | 39.31 | 39.02 | 39.31 | 22,591 | -0.27(-0.68%) |
Oct 28, 2021 | 39.37 | 39.63 | 39.31 | 39.58 | 20,837 | +0.43(+1.09%) |
Oct 27, 2021 | 39.25 | 39.36 | 39.15 | 39.15 | 29,798 | -0.30(-0.76%) |
Oct 26, 2021 | 39.64 | 39.45 | 40,112 | +0.01(+0.02%) | ||
Oct 25, 2021 | 39.23 | 39.49 | 39.21 | 39.44 | 19,727 | +0.23(+0.60%) |
Oct 22, 2021 | 39.16 | 39.34 | 39.05 | 39.21 | 40,903 | +0.22(+0.55%) |
Oct 21, 2021 | 38.91 | 39.01 | 38.86 | 38.99 | 27,543 | -0.05(-0.12%) |
Oct 20, 2021 | 39.08 | 39.08 | 38.93 | 39.04 | 19,386 | -0.07(-0.17%) |
Oct 19, 2021 | 38.94 | 39.11 | 38.94 | 39.10 | 40,123 | +0.32(+0.82%) |
Oct 18, 2021 | 38.62 | 38.82 | 38.51 | 38.79 | 41,276 | -0.03(-0.07%) |
Oct 15, 2021 | 38.65 | 38.81 | 38.64 | 38.81 | 29,281 | +0.38(+1.00%) |
Oct 14, 2021 | 38.45 | 38.49 | 38.37 | 38.43 | 28,898 | +0.35(+0.91%) |
Oct 13, 2021 | 37.78 | 38.08 | 37.78 | 38.08 | 21,713 | +0.51(+1.37%) |
Oct 12, 2021 | 37.60 | 37.65 | 37.54 | 37.57 | 9,185 | -0.03(-0.07%) |
Oct 11, 2021 | 37.70 | 37.87 | 37.60 | 37.60 | 18,461 | -0.19(-0.50%) |
Oct 08, 2021 | 37.84 | 37.99 | 37.70 | 37.79 | 21,638 | -0.01(-0.03%) |
Oct 07, 2021 | 37.70 | 37.94 | 37.70 | 37.80 | 32,784 | +0.44(+1.19%) |
Oct 06, 2021 | 37.05 | 37.37 | 36.93 | 37.36 | 29,624 | -0.23(-0.61%) |
Oct 05, 2021 | 37.50 | 37.71 | 37.45 | 37.59 | 27,848 | +0.09(+0.24%) |
Oct 04, 2021 | 37.73 | 37.81 | 37.32 | 37.50 | 31,703 | -0.49(-1.28%) |
Oct 01, 2021 | 37.94 | 38.02 | 37.49 | 37.98 | 66,063 | +0.16(+0.42%) |
Sep 30, 2021 | 38.02 | 38.14 | 37.87 | 37.82 | 22,624 | -0.07(-0.17%) |
Sep 29, 2021 | 38.19 | 38.19 | 37.83 | 37.89 | 22,928 | -0.20(-0.52%) |
Sep 28, 2021 | 38.43 | 38.43 | 37.98 | 38.08 | 50,097 | -1.16(-2.95%) |
Sep 27, 2021 | 39.27 | 39.29 | 39.13 | 39.24 | 17,917 | -0.35(-0.87%) |
Sep 24, 2021 | 39.63 | 39.75 | 39.59 | 39.59 | 20,306 | -0.50(-1.26%) |
Sep 23, 2021 | 40.06 | 40.23 | 40.04 | 40.09 | 34,791 | +0.28(+0.70%) |
Sep 22, 2021 | 39.76 | 40.00 | 39.70 | 39.82 | 22,109 | +0.21(+0.54%) |
Sep 21, 2021 | 39.57 | 39.73 | 39.51 | 39.60 | 18,972 | +0.44(+1.12%) |
Sep 20, 2021 | 39.16 | 39.26 | 38.83 | 39.16 | 49,936 | -0.61(-1.54%) |
Sep 17, 2021 | 40.06 | 40.16 | 39.75 | 39.78 | 23,413 | -0.47(-1.18%) |
Sep 16, 2021 | 40.22 | 40.31 | 40.08 | 40.25 | 21,362 | -0.22(-0.55%) |
Sep 15, 2021 | 40.41 | 40.51 | 40.30 | 40.48 | 31,434 | +0.16(+0.39%) |
Sep 14, 2021 | 40.52 | 40.54 | 40.32 | 40.32 | 29,123 | -0.08(-0.21%) |
Sep 13, 2021 | 40.56 | 40.59 | 40.33 | 40.40 | 16,864 | +0.13(+0.32%) |
Sep 10, 2021 | 40.64 | 40.65 | 40.27 | 40.27 | 22,312 | -0.05(-0.12%) |
Sep 09, 2021 | 40.45 | 40.48 | 40.23 | 40.32 | 29,760 | -0.09(-0.23%) |
Sep 08, 2021 | 40.49 | 40.56 | 40.32 | 40.41 | 24,693 | -0.31(-0.75%) |
Sep 07, 2021 | 40.79 | 40.82 | 40.68 | 40.72 | 27,993 | -0.07(-0.16%) |
Sep 03, 2021 | 40.70 | 40.94 | 40.62 | 40.78 | 25,440 | +0.23(+0.57%) |
Sep 02, 2021 | 40.61 | 40.65 | 40.51 | 40.55 | 49,236 | +0.08(+0.21%) |