Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.28 | 41.71 | 40.72 | 41.07 | 805,748 | -0.81(-1.93%) |
Nov 29, 2021 | 42.35 | 42.36 | 41.47 | 41.88 | 561,075 | +0.28(+0.66%) |
Nov 26, 2021 | 42.31 | 42.36 | 41.29 | 41.60 | 540,326 | -2.19(-4.99%) |
Nov 24, 2021 | 43.87 | 44.08 | 43.43 | 43.79 | 347,672 | -0.29(-0.65%) |
Nov 23, 2021 | 43.57 | 44.16 | 43.41 | 44.08 | 516,961 | +0.86(+1.98%) |
Nov 22, 2021 | 43.02 | 43.79 | 42.92 | 43.22 | 725,072 | +0.71(+1.66%) |
Nov 19, 2021 | 42.70 | 43.02 | 42.39 | 42.51 | 499,161 | -0.79(-1.82%) |
Nov 18, 2021 | 43.35 | 43.47 | 43.26 | 43.30 | 513,971 | -0.11(-0.25%) |
Nov 17, 2021 | 42.87 | 43.65 | 42.70 | 43.41 | 367,900 | +0.02(+0.04%) |
Nov 16, 2021 | 43.49 | 43.67 | 43.17 | 43.39 | 464,758 | -0.19(-0.44%) |
Nov 15, 2021 | 43.72 | 44.00 | 43.42 | 43.59 | 394,997 | +0.14(+0.32%) |
Nov 12, 2021 | 43.87 | 43.95 | 42.98 | 43.45 | 339,211 | -0.33(-0.76%) |
Nov 11, 2021 | 43.37 | 44.01 | 43.19 | 43.78 | 410,544 | +0.53(+1.23%) |
Nov 10, 2021 | 43.85 | 43.25 | 634,012 | -0.51(-1.15%) | ||
Nov 09, 2021 | 43.40 | 44.05 | 42.92 | 43.75 | 439,944 | +0.05(+0.11%) |
Nov 08, 2021 | 43.95 | 44.21 | 43.54 | 43.71 | 439,413 | -0.20(-0.46%) |
Nov 05, 2021 | 43.60 | 43.95 | 43.40 | 43.91 | 432,556 | +0.78(+1.81%) |
Nov 04, 2021 | 43.68 | 43.68 | 42.80 | 43.13 | 565,088 | -0.62(-1.43%) |
Nov 03, 2021 | 42.73 | 44.17 | 42.70 | 43.75 | 467,953 | +1.00(+2.34%) |
Nov 02, 2021 | 42.74 | 43.03 | 42.32 | 42.75 | 487,343 | -0.02(-0.04%) |
Nov 01, 2021 | 41.57 | 42.84 | 41.72 | 42.77 | 691,022 | +1.74(+4.23%) |
Oct 29, 2021 | 40.58 | 41.15 | 41.03 | 1,437,585 | +0.67(+1.66%) | |
Oct 28, 2021 | 40.02 | 40.36 | 466,123 | +0.49(+1.22%) | ||
Oct 27, 2021 | 41.01 | 41.37 | 39.80 | 39.88 | 786,573 | -1.77(-4.26%) |
Oct 26, 2021 | 42.14 | 41.62 | 41.65 | 509,206 | -0.51(-1.22%) | |
Oct 25, 2021 | 41.48 | 42.21 | 41.21 | 42.16 | 866,445 | +1.17(+2.85%) |
Oct 22, 2021 | 41.84 | 42.77 | 40.69 | 41.00 | 881,905 | -0.85(-2.04%) |
Oct 21, 2021 | 42.07 | 42.07 | 41.46 | 41.85 | 520,595 | -0.12(-0.28%) |
Oct 20, 2021 | 41.13 | 42.02 | 41.01 | 41.97 | 590,923 | +0.91(+2.21%) |
Oct 19, 2021 | 41.19 | 41.19 | 40.71 | 41.06 | 396,390 | +0.16(+0.38%) |
Oct 18, 2021 | 40.89 | 41.54 | 40.82 | 40.90 | 689,207 | +0.01(+0.02%) |
Oct 15, 2021 | 40.67 | 41.30 | 40.45 | 40.90 | 613,519 | +0.46(+1.14%) |
Oct 14, 2021 | 40.05 | 40.45 | 39.76 | 40.44 | 556,379 | +0.85(+2.16%) |
Oct 13, 2021 | 39.68 | 39.70 | 38.76 | 39.58 | 389,387 | -0.21(-0.53%) |
Oct 12, 2021 | 39.40 | 40.09 | 39.23 | 39.79 | 411,461 | +0.21(+0.53%) |
Oct 11, 2021 | 40.22 | 40.59 | 39.55 | 39.58 | 455,013 | -0.65(-1.61%) |
Oct 08, 2021 | 39.92 | 40.45 | 39.75 | 40.23 | 490,148 | +0.18(+0.46%) |
Oct 07, 2021 | 39.97 | 40.18 | 39.75 | 40.05 | 545,267 | +0.46(+1.15%) |
Oct 06, 2021 | 39.37 | 39.65 | 38.53 | 39.59 | 605,396 | -0.20(-0.50%) |
Oct 05, 2021 | 40.46 | 40.54 | 39.68 | 39.79 | 1,137,701 | -0.46(-1.13%) |
Oct 04, 2021 | 40.28 | 40.82 | 40.06 | 40.25 | 647,218 | +0.21(+0.52%) |
Oct 01, 2021 | 39.33 | 40.28 | 38.99 | 40.04 | 675,541 | +0.82(+2.09%) |
Sep 30, 2021 | 40.51 | 40.92 | 39.06 | 39.22 | 716,954 | -1.07(-2.65%) |
Sep 29, 2021 | 39.62 | 40.31 | 39.38 | 40.28 | 657,714 | +0.61(+1.54%) |
Sep 28, 2021 | 40.05 | 40.35 | 39.58 | 39.67 | 741,279 | -0.13(-0.32%) |
Sep 27, 2021 | 39.01 | 40.13 | 38.87 | 39.80 | 694,937 | +1.20(+3.10%) |
Sep 24, 2021 | 38.28 | 38.66 | 38.16 | 38.61 | 510,541 | +0.24(+0.62%) |
Sep 23, 2021 | 37.30 | 38.50 | 37.18 | 38.37 | 483,725 | +1.33(+3.60%) |
Sep 22, 2021 | 36.84 | 37.37 | 36.76 | 37.04 | 661,381 | +0.67(+1.83%) |
Sep 21, 2021 | 36.94 | 37.10 | 36.28 | 36.37 | 474,629 | -0.27(-0.75%) |
Sep 20, 2021 | 36.31 | 36.69 | 35.90 | 36.64 | 717,310 | -0.56(-1.50%) |
Sep 17, 2021 | 37.41 | 37.88 | 36.94 | 37.20 | 2,482,303 | -0.05(-0.12%) |
Sep 16, 2021 | 37.85 | 37.99 | 37.20 | 37.25 | 598,017 | -0.44(-1.16%) |
Sep 15, 2021 | 37.62 | 37.92 | 37.41 | 37.68 | 544,318 | +0.35(+0.93%) |
Sep 14, 2021 | 37.72 | 37.83 | 36.98 | 37.34 | 664,283 | -0.39(-1.04%) |
Sep 13, 2021 | 37.67 | 38.00 | 37.33 | 37.73 | 498,058 | +0.37(+1.00%) |
Sep 10, 2021 | 37.59 | 37.87 | 37.13 | 37.36 | 489,841 | -0.17(-0.46%) |
Sep 09, 2021 | 37.41 | 37.85 | 37.10 | 37.53 | 485,965 | +0.04(+0.10%) |
Sep 08, 2021 | 37.87 | 38.05 | 37.10 | 37.49 | 480,910 | -0.50(-1.32%) |
Sep 07, 2021 | 38.52 | 38.94 | 37.94 | 37.99 | 336,167 | -0.37(-0.95%) |
Sep 03, 2021 | 38.71 | 38.95 | 38.20 | 38.36 | 382,750 | +0.17(+0.45%) |
Sep 02, 2021 | 38.59 | 39.04 | 38.06 | 38.19 | 564,184 | -0.47(-1.20%) |