Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.41 | 42.46 | 42.34 | 42.23 | 33,130 | -0.21(-0.50%) |
Nov 29, 2021 | 42.31 | 42.44 | 42.30 | 42.44 | 22,333 | +0.26(+0.61%) |
Nov 26, 2021 | 42.35 | 42.35 | 42.03 | 42.19 | 15,803 | -0.31(-0.74%) |
Nov 24, 2021 | 42.50 | 42.53 | 42.41 | 42.50 | 9,359 | -0.03(-0.07%) |
Nov 23, 2021 | 42.61 | 42.61 | 42.49 | 42.53 | 8,772 | -0.12(-0.27%) |
Nov 22, 2021 | 42.75 | 42.81 | 42.65 | 42.65 | 12,126 | -0.04(-0.10%) |
Nov 19, 2021 | 42.75 | 42.81 | 42.69 | 42.69 | 47,028 | -0.12(-0.28%) |
Nov 18, 2021 | 42.85 | 42.82 | 42.81 | 42.81 | 5,545 | -0.07(-0.16%) |
Nov 17, 2021 | 42.85 | 42.89 | 42.85 | 42.88 | 9,558 | -0.04(-0.09%) |
Nov 16, 2021 | 42.94 | 42.99 | 42.90 | 42.92 | 27,046 | +0.02(+0.05%) |
Nov 15, 2021 | 42.96 | 42.97 | 42.87 | 42.90 | 13,803 | -0.04(-0.10%) |
Nov 12, 2021 | 43.01 | 43.04 | 42.89 | 42.94 | 7,123 | -0.01(-0.03%) |
Nov 11, 2021 | 43.02 | 43.05 | 42.84 | 42.95 | 48,203 | -0.24(-0.55%) |
Nov 10, 2021 | 43.11 | 43.19 | 43.19 | 10,087 | +0.00(+0.01%) | |
Nov 09, 2021 | 43.13 | 43.22 | 43.13 | 43.19 | 12,826 | +0.05(+0.11%) |
Nov 08, 2021 | 43.21 | 43.23 | 43.14 | 43.14 | 18,930 | -0.11(-0.26%) |
Nov 05, 2021 | 43.18 | 43.25 | 43.07 | 43.25 | 25,090 | +0.19(+0.45%) |
Nov 04, 2021 | 42.91 | 43.06 | 42.91 | 43.06 | 24,105 | +0.16(+0.38%) |
Nov 03, 2021 | 42.76 | 42.96 | 42.76 | 42.90 | 25,183 | +0.08(+0.18%) |
Nov 02, 2021 | 42.69 | 42.95 | 42.69 | 42.82 | 20,257 | +0.07(+0.16%) |
Nov 01, 2021 | 42.92 | 43.04 | 42.72 | 42.75 | 47,346 | -0.13(-0.31%) |
Oct 29, 2021 | 42.86 | 42.91 | 42.86 | 42.88 | 29,857 | +0.01(+0.01%) |
Oct 28, 2021 | 42.85 | 42.94 | 42.85 | 42.88 | 14,799 | +0.04(+0.09%) |
Oct 27, 2021 | 42.93 | 42.93 | 42.84 | 42.84 | 17,837 | -0.00(-0.01%) |
Oct 26, 2021 | 42.82 | 42.84 | 23,515 | -0.01(-0.03%) | ||
Oct 25, 2021 | 42.88 | 42.91 | 42.77 | 42.86 | 22,189 | +0.11(+0.25%) |
Oct 22, 2021 | 42.87 | 42.87 | 42.71 | 42.75 | 22,357 | -0.13(-0.31%) |
Oct 21, 2021 | 43.00 | 43.01 | 42.88 | 42.88 | 15,749 | -0.12(-0.27%) |
Oct 20, 2021 | 42.94 | 43.00 | 42.94 | 43.00 | 20,636 | +0.04(+0.10%) |
Oct 19, 2021 | 42.95 | 43.00 | 42.89 | 42.96 | 18,368 | +0.06(+0.13%) |
Oct 18, 2021 | 42.91 | 42.95 | 42.80 | 42.90 | 21,971 | -0.04(-0.09%) |
Oct 15, 2021 | 43.03 | 43.03 | 42.94 | 42.94 | 20,682 | -0.08(-0.19%) |
Oct 14, 2021 | 42.80 | 43.04 | 42.80 | 43.02 | 12,473 | +0.23(+0.55%) |
Oct 13, 2021 | 42.64 | 42.79 | 42.64 | 42.79 | 8,497 | +0.06(+0.13%) |
Oct 12, 2021 | 42.59 | 42.78 | 42.59 | 42.73 | 57,644 | +0.07(+0.17%) |
Oct 11, 2021 | 42.79 | 42.80 | 42.60 | 42.66 | 10,624 | -0.01(-0.02%) |
Oct 08, 2021 | 42.86 | 42.87 | 42.66 | 42.66 | 24,244 | -0.19(-0.45%) |
Oct 07, 2021 | 42.90 | 42.98 | 42.86 | 42.86 | 5,562 | +0.04(+0.09%) |
Oct 06, 2021 | 42.74 | 42.91 | 42.73 | 42.82 | 22,209 | -0.06(-0.15%) |
Oct 05, 2021 | 42.88 | 43.00 | 42.88 | 42.88 | 530,617 | +0.02(+0.05%) |
Oct 04, 2021 | 42.97 | 42.99 | 42.86 | 42.86 | 52,420 | -0.21(-0.48%) |
Oct 01, 2021 | 42.96 | 43.11 | 42.91 | 43.07 | 12,739 | +0.09(+0.21%) |
Sep 30, 2021 | 42.93 | 43.05 | 42.92 | 42.98 | 10,455 | -0.04(-0.09%) |
Sep 29, 2021 | 43.02 | 43.07 | 42.98 | 43.02 | 6,136 | +0.10(+0.23%) |
Sep 28, 2021 | 42.99 | 43.02 | 42.90 | 42.92 | 17,007 | -0.20(-0.46%) |
Sep 27, 2021 | 43.10 | 43.15 | 43.06 | 43.12 | 19,404 | -0.05(-0.11%) |
Sep 24, 2021 | 43.17 | 43.18 | 43.09 | 43.17 | 7,185 | -0.03(-0.07%) |
Sep 23, 2021 | 43.27 | 43.27 | 43.17 | 43.20 | 8,468 | +0.03(+0.06%) |
Sep 22, 2021 | 43.22 | 43.23 | 43.11 | 43.17 | 13,654 | +0.06(+0.14%) |
Sep 21, 2021 | 43.07 | 43.14 | 43.05 | 43.11 | 8,097 | +0.04(+0.10%) |
Sep 20, 2021 | 43.02 | 43.09 | 42.99 | 43.07 | 13,902 | -0.13(-0.30%) |
Sep 17, 2021 | 43.22 | 43.23 | 43.17 | 43.20 | 14,606 | -0.07(-0.16%) |
Sep 16, 2021 | 43.16 | 43.29 | 43.12 | 43.27 | 10,513 | -0.00(-0.00%) |
Sep 15, 2021 | 43.23 | 43.30 | 43.21 | 43.27 | 26,306 | +0.13(+0.31%) |
Sep 14, 2021 | 43.13 | 43.25 | 43.09 | 43.14 | 15,340 | -0.04(-0.09%) |
Sep 13, 2021 | 43.05 | 43.20 | 43.05 | 43.17 | 14,512 | +0.09(+0.21%) |
Sep 10, 2021 | 43.24 | 43.24 | 43.05 | 43.08 | 16,363 | -0.05(-0.11%) |
Sep 09, 2021 | 43.08 | 43.17 | 43.08 | 43.13 | 37,493 | +0.03(+0.07%) |
Sep 08, 2021 | 43.07 | 43.12 | 43.02 | 43.10 | 10,462 | +0.03(+0.08%) |
Sep 07, 2021 | 43.21 | 43.21 | 43.07 | 43.07 | 17,012 | -0.10(-0.23%) |
Sep 03, 2021 | 43.05 | 43.17 | 43.05 | 43.17 | 15,008 | +0.03(+0.06%) |
Sep 02, 2021 | 43.19 | 43.19 | 43.14 | 43.14 | 13,455 | +0.07(+0.17%) |