Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.19 | 42.19 | 41.37 | 41.37 | 4,173 | -1.31(-3.07%) |
Nov 29, 2021 | 42.51 | 42.68 | 42.38 | 42.68 | 2,160 | +0.74(+1.76%) |
Nov 26, 2021 | 42.40 | 42.40 | 41.94 | 41.94 | 4,031 | -0.63(-1.47%) |
Nov 24, 2021 | 42.67 | 42.67 | 42.47 | 42.57 | 2,015 | -0.06(-0.14%) |
Nov 23, 2021 | 42.76 | 42.76 | 42.63 | 42.63 | 1,275 | +0.01(+0.03%) |
Nov 22, 2021 | 42.58 | 42.64 | 42.51 | 42.62 | 2,530 | +0.18(+0.43%) |
Nov 19, 2021 | 42.29 | 42.46 | 42.29 | 42.43 | 1,205 | +0.32(+0.75%) |
Nov 18, 2021 | 42.26 | 42.12 | 42.12 | 42.12 | 8,831 | -0.23(-0.53%) |
Nov 17, 2021 | 42.02 | 42.34 | 41.94 | 42.34 | 4,416 | +0.13(+0.31%) |
Nov 16, 2021 | 42.54 | 42.54 | 42.21 | 42.21 | 1,287 | -0.21(-0.51%) |
Nov 15, 2021 | 42.26 | 42.43 | 42.25 | 42.43 | 8,451 | +0.57(+1.36%) |
Nov 12, 2021 | 41.76 | 41.86 | 41.73 | 41.86 | 1,669 | +0.09(+0.21%) |
Nov 11, 2021 | 41.78 | 41.78 | 41.77 | 41.77 | 426 | -0.19(-0.45%) |
Nov 10, 2021 | 41.82 | 41.96 | 41.96 | 911 | +0.31(+0.73%) | |
Nov 09, 2021 | 41.55 | 41.72 | 41.49 | 41.66 | 2,257 | +0.26(+0.62%) |
Nov 08, 2021 | 42.20 | 42.20 | 41.27 | 41.40 | 1,303 | -0.61(-1.45%) |
Nov 05, 2021 | 42.15 | 42.15 | 42.01 | 42.01 | 2,120 | +0.31(+0.74%) |
Nov 04, 2021 | 41.73 | 41.73 | 41.40 | 41.70 | 2,688 | -0.07(-0.18%) |
Nov 03, 2021 | 41.99 | 41.99 | 41.59 | 41.78 | 5,311 | -0.26(-0.62%) |
Nov 02, 2021 | 41.77 | 42.03 | 41.75 | 42.03 | 7,281 | +0.12(+0.29%) |
Nov 01, 2021 | 41.67 | 41.98 | 41.67 | 41.91 | 1,081 | +0.14(+0.34%) |
Oct 29, 2021 | 41.83 | 41.90 | 41.64 | 41.77 | 1,330 | -0.16(-0.39%) |
Oct 28, 2021 | 41.63 | 41.94 | 41.63 | 41.94 | 3,316 | +0.42(+1.00%) |
Oct 27, 2021 | 41.53 | 41.59 | 41.52 | 41.52 | 2,835 | -0.32(-0.76%) |
Oct 26, 2021 | 41.88 | 41.84 | 41.84 | 1,662 | +0.27(+0.65%) | |
Oct 25, 2021 | 41.70 | 41.73 | 41.50 | 41.57 | 2,586 | -0.13(-0.32%) |
Oct 22, 2021 | 41.49 | 41.72 | 41.49 | 41.70 | 2,265 | +0.31(+0.74%) |
Oct 21, 2021 | 41.46 | 41.50 | 41.34 | 41.39 | 1,153 | +0.11(+0.27%) |
Oct 20, 2021 | 41.34 | 41.52 | 41.28 | 41.28 | 13,205 | +0.56(+1.37%) |
Oct 19, 2021 | 40.62 | 40.74 | 40.62 | 40.72 | 4,785 | +0.41(+1.01%) |
Oct 18, 2021 | 42.29 | 42.29 | 40.30 | 40.31 | 2,280 | -0.36(-0.87%) |
Oct 15, 2021 | 40.66 | 40.69 | 40.61 | 40.67 | 1,386 | -0.04(-0.10%) |
Oct 14, 2021 | 40.60 | 40.81 | 40.59 | 40.71 | 2,133 | +0.46(+1.15%) |
Oct 13, 2021 | 39.70 | 40.25 | 39.70 | 40.25 | 3,594 | +0.56(+1.42%) |
Oct 12, 2021 | 39.67 | 39.79 | 39.63 | 39.68 | 1,492 | +0.26(+0.65%) |
Oct 11, 2021 | 39.70 | 39.70 | 39.43 | 39.43 | 1,376 | -0.62(-1.55%) |
Oct 08, 2021 | 40.18 | 40.23 | 40.05 | 40.05 | 4,850 | -0.24(-0.59%) |
Oct 07, 2021 | 40.62 | 40.62 | 40.29 | 40.29 | 2,424 | -0.15(-0.38%) |
Oct 06, 2021 | 39.72 | 40.44 | 39.67 | 40.44 | 4,328 | +0.56(+1.40%) |
Oct 05, 2021 | 39.97 | 40.12 | 39.88 | 39.88 | 4,671 | -0.04(-0.11%) |
Oct 04, 2021 | 39.55 | 39.93 | 39.42 | 39.93 | 2,518 | +0.46(+1.17%) |
Oct 01, 2021 | 39.61 | 39.70 | 39.47 | 39.47 | 2,157 | +0.04(+0.10%) |
Sep 30, 2021 | 39.64 | 39.65 | 39.43 | 39.43 | 2,537 | -0.16(-0.41%) |
Sep 29, 2021 | 39.33 | 39.68 | 39.30 | 39.59 | 1,741 | +0.52(+1.33%) |
Sep 28, 2021 | 39.48 | 39.49 | 39.07 | 39.07 | 4,003 | -0.48(-1.22%) |
Sep 27, 2021 | 40.23 | 40.42 | 39.55 | 39.55 | 3,453 | -0.62(-1.55%) |
Sep 24, 2021 | 40.40 | 40.42 | 40.11 | 40.17 | 1,483 | -0.08(-0.19%) |
Sep 23, 2021 | 40.66 | 40.73 | 40.24 | 40.25 | 1,401 | -0.26(-0.63%) |
Sep 22, 2021 | 40.63 | 40.86 | 40.50 | 40.50 | 2,224 | -0.06(-0.16%) |
Sep 21, 2021 | 40.91 | 40.91 | 40.57 | 40.57 | 129 | -0.02(-0.04%) |
Sep 20, 2021 | 40.76 | 40.76 | 40.32 | 40.59 | 1,445 | -0.15(-0.36%) |
Sep 17, 2021 | 41.24 | 41.24 | 40.73 | 40.73 | 1,412 | -0.57(-1.38%) |
Sep 16, 2021 | 41.67 | 41.67 | 41.30 | 41.30 | 1,083 | -0.30(-0.73%) |
Sep 15, 2021 | 41.61 | 41.62 | 41.43 | 41.61 | 918 | -0.06(-0.14%) |
Sep 14, 2021 | 41.67 | 41.67 | 41.67 | 41.67 | 220 | -0.07(-0.17%) |
Sep 13, 2021 | 41.71 | 41.74 | 41.71 | 41.74 | 278 | -0.05(-0.11%) |
Sep 10, 2021 | 42.25 | 42.25 | 41.78 | 41.78 | 1,095 | -0.58(-1.36%) |
Sep 09, 2021 | 42.46 | 42.47 | 42.36 | 42.36 | 3,094 | -0.23(-0.54%) |
Sep 08, 2021 | 41.80 | 42.69 | 41.80 | 42.59 | 3,532 | +0.68(+1.62%) |
Sep 07, 2021 | 42.07 | 42.09 | 41.86 | 41.91 | 5,683 | -0.48(-1.13%) |
Sep 03, 2021 | 42.53 | 42.53 | 42.39 | 42.39 | 735 | -0.35(-0.82%) |
Sep 02, 2021 | 42.60 | 42.74 | 42.56 | 42.74 | 2,300 | +0.54(+1.28%) |