Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.57 | 42.24 | 41.36 | 41.66 | 314,851 | -0.49(-1.16%) |
Nov 29, 2021 | 43.28 | 43.39 | 41.99 | 42.15 | 186,616 | -0.29(-0.69%) |
Nov 26, 2021 | 43.01 | 44.32 | 41.93 | 42.45 | 200,295 | -2.02(-4.55%) |
Nov 24, 2021 | 44.64 | 45.02 | 43.94 | 44.47 | 198,246 | -0.51(-1.14%) |
Nov 23, 2021 | 44.67 | 45.29 | 44.67 | 44.98 | 207,910 | +0.32(+0.72%) |
Nov 22, 2021 | 44.65 | 45.55 | 44.51 | 44.66 | 272,611 | +0.32(+0.72%) |
Nov 19, 2021 | 43.95 | 44.66 | 43.68 | 44.34 | 146,008 | -0.20(-0.44%) |
Nov 18, 2021 | 44.52 | 44.71 | 44.46 | 44.54 | 183,974 | +0.07(+0.16%) |
Nov 17, 2021 | 44.66 | 45.54 | 44.18 | 44.47 | 176,163 | -0.51(-1.13%) |
Nov 16, 2021 | 44.61 | 45.36 | 43.72 | 44.98 | 319,882 | +0.31(+0.70%) |
Nov 15, 2021 | 44.90 | 44.99 | 44.40 | 44.66 | 197,279 | +0.07(+0.16%) |
Nov 12, 2021 | 44.62 | 45.10 | 44.13 | 44.59 | 138,784 | -0.19(-0.42%) |
Nov 11, 2021 | 44.99 | 45.25 | 44.66 | 44.78 | 217,085 | -0.04(-0.10%) |
Nov 10, 2021 | 44.65 | 44.82 | 239,102 | +0.10(+0.22%) | ||
Nov 09, 2021 | 44.46 | 45.06 | 43.77 | 44.73 | 145,297 | -0.17(-0.38%) |
Nov 08, 2021 | 44.37 | 45.16 | 44.37 | 44.90 | 140,469 | +0.24(+0.53%) |
Nov 05, 2021 | 43.71 | 44.76 | 43.42 | 44.66 | 202,077 | +1.24(+2.84%) |
Nov 04, 2021 | 43.83 | 43.83 | 42.93 | 43.42 | 117,948 | -0.40(-0.91%) |
Nov 03, 2021 | 42.35 | 44.01 | 42.35 | 43.82 | 188,553 | +1.29(+3.03%) |
Nov 02, 2021 | 43.45 | 43.47 | 42.43 | 42.53 | 182,282 | -0.86(-1.99%) |
Nov 01, 2021 | 42.29 | 43.49 | 41.87 | 43.40 | 264,760 | +1.53(+3.65%) |
Oct 29, 2021 | 41.59 | 42.21 | 41.59 | 41.87 | 166,163 | +0.28(+0.68%) |
Oct 28, 2021 | 40.97 | 41.96 | 40.97 | 41.59 | 143,123 | +0.60(+1.46%) |
Oct 27, 2021 | 42.13 | 42.66 | 40.88 | 40.99 | 191,538 | -1.50(-3.53%) |
Oct 26, 2021 | 43.06 | 42.45 | 42.49 | 231,190 | -0.69(-1.59%) | |
Oct 25, 2021 | 43.04 | 43.19 | 42.35 | 43.17 | 165,676 | +0.27(+0.64%) |
Oct 22, 2021 | 42.32 | 43.15 | 42.00 | 42.90 | 193,099 | +0.56(+1.33%) |
Oct 21, 2021 | 42.58 | 42.74 | 39.74 | 42.34 | 150,310 | -0.36(-0.85%) |
Oct 20, 2021 | 41.62 | 42.70 | 41.56 | 42.70 | 139,630 | +0.88(+2.11%) |
Oct 19, 2021 | 42.11 | 42.11 | 41.61 | 41.82 | 126,757 | -0.07(-0.17%) |
Oct 18, 2021 | 41.65 | 42.33 | 41.00 | 41.89 | 109,752 | +0.14(+0.34%) |
Oct 15, 2021 | 42.29 | 42.58 | 41.68 | 41.75 | 211,557 | -0.02(-0.04%) |
Oct 14, 2021 | 42.00 | 42.00 | 41.29 | 41.76 | 139,927 | +0.36(+0.87%) |
Oct 13, 2021 | 41.29 | 41.68 | 40.77 | 41.40 | 146,287 | -0.26(-0.64%) |
Oct 12, 2021 | 41.29 | 41.73 | 41.15 | 41.67 | 103,720 | +0.05(+0.13%) |
Oct 11, 2021 | 42.26 | 42.35 | 41.60 | 41.61 | 104,428 | -0.38(-0.90%) |
Oct 08, 2021 | 41.48 | 42.33 | 41.44 | 41.99 | 114,792 | -0.03(-0.06%) |
Oct 07, 2021 | 42.06 | 42.17 | 41.84 | 42.02 | 144,788 | +0.43(+1.04%) |
Oct 06, 2021 | 41.56 | 41.68 | 41.00 | 41.59 | 101,168 | -0.36(-0.86%) |
Oct 05, 2021 | 41.10 | 42.11 | 41.10 | 41.95 | 171,982 | +0.31(+0.74%) |
Oct 04, 2021 | 41.24 | 41.99 | 41.24 | 41.64 | 226,305 | +0.45(+1.09%) |
Oct 01, 2021 | 40.67 | 41.58 | 40.03 | 41.19 | 177,517 | +0.77(+1.90%) |
Sep 30, 2021 | 40.92 | 41.07 | 40.21 | 40.42 | 204,150 | -0.25(-0.61%) |
Sep 29, 2021 | 39.81 | 40.79 | 38.64 | 40.67 | 149,707 | +0.87(+2.19%) |
Sep 28, 2021 | 40.26 | 41.14 | 39.69 | 39.80 | 131,271 | -0.35(-0.88%) |
Sep 27, 2021 | 38.46 | 40.54 | 38.46 | 40.15 | 204,438 | +1.95(+5.10%) |
Sep 24, 2021 | 37.71 | 38.42 | 37.71 | 38.20 | 218,605 | +0.27(+0.72%) |
Sep 23, 2021 | 37.03 | 38.46 | 36.90 | 37.93 | 426,467 | +0.98(+2.65%) |
Sep 22, 2021 | 37.24 | 37.51 | 36.83 | 36.95 | 401,611 | -0.02(-0.05%) |
Sep 21, 2021 | 37.31 | 37.35 | 36.81 | 36.96 | 131,542 | -0.01(-0.02%) |
Sep 20, 2021 | 37.45 | 37.45 | 36.36 | 36.97 | 253,074 | -1.69(-4.38%) |
Sep 17, 2021 | 37.61 | 38.73 | 37.36 | 38.67 | 992,766 | +1.09(+2.89%) |
Sep 16, 2021 | 37.58 | 37.95 | 37.21 | 37.58 | 194,280 | -0.03(-0.07%) |
Sep 15, 2021 | 36.81 | 37.78 | 36.74 | 37.61 | 231,520 | +0.85(+2.30%) |
Sep 14, 2021 | 38.02 | 38.02 | 36.55 | 36.76 | 308,465 | -1.27(-3.34%) |
Sep 13, 2021 | 37.18 | 38.10 | 36.89 | 38.03 | 283,685 | +1.31(+3.58%) |
Sep 10, 2021 | 37.72 | 37.93 | 36.70 | 36.72 | 161,441 | -0.84(-2.23%) |
Sep 09, 2021 | 37.57 | 38.09 | 37.37 | 37.56 | 185,083 | -0.12(-0.33%) |
Sep 08, 2021 | 37.73 | 37.91 | 37.40 | 37.68 | 143,400 | -0.13(-0.35%) |
Sep 07, 2021 | 38.20 | 38.35 | 37.78 | 37.81 | 110,683 | -0.15(-0.39%) |
Sep 03, 2021 | 38.36 | 38.38 | 37.78 | 37.96 | 97,809 | -0.26(-0.67%) |
Sep 02, 2021 | 38.50 | 38.68 | 38.04 | 38.22 | 154,261 | -0.06(-0.16%) |