Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.71 | 42.16 | 40.54 | 40.65 | 4,532,577 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.92 | 1,550,407 | +0.15(+0.36%) |
Nov 26, 2021 | 41.91 | 42.37 | 41.56 | 41.77 | 812,231 | -0.70(-1.64%) |
Nov 24, 2021 | 41.90 | 42.54 | 41.81 | 42.47 | 892,293 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.91 | 1,387,395 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.82 | 1,983,044 | +0.13(+0.30%) |
Nov 19, 2021 | 42.42 | 42.75 | 41.56 | 41.70 | 1,599,352 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.34 | 42.41 | 1,601,887 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,011,008 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.68 | 42.60 | 42.66 | 1,564,863 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.66 | 43.80 | 1,956,448 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.92 | 42.36 | 42.54 | 776,116 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,882 | +0.41(+0.97%) |
Nov 10, 2021 | 42.49 | 42.41 | 1,327,341 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.00 | 42.65 | 41.50 | 42.57 | 1,447,326 | +0.43(+1.02%) |
Nov 08, 2021 | 42.94 | 42.98 | 41.85 | 42.14 | 2,562,820 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.84 | 41.65 | 42.63 | 2,033,928 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.19 | 40.83 | 41.35 | 11,879,003 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,576 | +1.39(+3.32%) |
Nov 02, 2021 | 41.15 | 42.12 | 40.64 | 41.76 | 2,286,218 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.23 | 40.03 | 41.09 | 1,443,221 | +0.26(+0.64%) |
Oct 29, 2021 | 41.49 | 41.66 | 40.56 | 40.83 | 2,172,606 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.81 | 40.84 | 41.53 | 1,253,645 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.74 | 40.78 | 40.85 | 1,172,886 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,542,021 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.15 | 41.44 | 40.91 | 41.14 | 1,265,342 | -0.01(-0.02%) |
Oct 22, 2021 | 41.14 | 41.47 | 40.64 | 41.15 | 1,014,067 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.30 | 40.93 | 1,091,154 | +0.19(+0.46%) |
Oct 20, 2021 | 40.30 | 40.96 | 40.30 | 40.74 | 1,313,780 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.17 | 40.21 | 1,303,164 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,887 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.54 | 40.01 | 40.15 | 1,741,371 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.12 | 38.76 | 40.06 | 2,146,987 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,383 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,911 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.35 | 37.75 | 38.21 | 1,282,629 | +0.07(+0.19%) |
Oct 08, 2021 | 39.27 | 39.30 | 38.10 | 38.14 | 1,309,235 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.28 | 39.33 | 1,766,043 | -0.13(-0.34%) |
Oct 06, 2021 | 39.52 | 39.77 | 38.62 | 39.46 | 1,958,642 | -0.13(-0.32%) |
Oct 05, 2021 | 39.54 | 39.99 | 39.32 | 39.59 | 1,687,397 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.18 | 39.52 | 1,270,123 | +0.19(+0.48%) |
Oct 01, 2021 | 39.05 | 39.49 | 38.64 | 39.34 | 1,567,122 | +0.47(+1.20%) |
Sep 30, 2021 | 39.72 | 39.82 | 38.84 | 38.87 | 1,758,294 | -0.77(-1.94%) |
Sep 29, 2021 | 39.44 | 40.01 | 39.40 | 39.64 | 1,514,483 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.38 | 38.89 | 39.20 | 1,389,125 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,702 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.60 | 1,166,885 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.56 | 39.91 | 40.07 | 1,832,925 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,285 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.79 | 1,739,116 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.70 | 2,024,520 | -0.47(-1.16%) |
Sep 17, 2021 | 40.04 | 40.47 | 40.00 | 40.17 | 2,454,044 | -0.01(-0.02%) |
Sep 16, 2021 | 40.28 | 40.35 | 39.77 | 40.18 | 1,872,431 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,318 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 41.99 | 40.58 | 40.65 | 1,937,430 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.19 | 41.28 | 41.67 | 2,059,447 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.51 | 1,435,137 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.56 | 42.16 | 42.22 | 1,340,174 | -0.57(-1.34%) |
Sep 08, 2021 | 42.57 | 42.91 | 42.12 | 42.79 | 1,477,322 | +0.07(+0.17%) |
Sep 07, 2021 | 43.33 | 43.38 | 42.42 | 42.72 | 2,289,059 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,626 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,214,027 | +0.96(+2.25%) |