Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.23 | 40.52 | 39.74 | 40.33 | 1,639,668 | -0.36(-0.88%) |
Nov 29, 2021 | 41.74 | 41.85 | 40.68 | 40.68 | 1,137,301 | -0.63(-1.54%) |
Nov 26, 2021 | 40.56 | 41.50 | 40.17 | 41.32 | 761,736 | -0.32(-0.77%) |
Nov 24, 2021 | 40.95 | 41.64 | 40.87 | 41.64 | 743,465 | +0.64(+1.57%) |
Nov 23, 2021 | 41.15 | 41.47 | 40.61 | 41.00 | 1,003,571 | -0.12(-0.30%) |
Nov 22, 2021 | 40.15 | 41.28 | 40.01 | 41.12 | 1,542,317 | +0.93(+2.31%) |
Nov 19, 2021 | 41.02 | 41.50 | 40.17 | 40.19 | 1,643,389 | -1.26(-3.04%) |
Nov 18, 2021 | 41.91 | 41.45 | 41.25 | 41.45 | 1,098,328 | -0.43(-1.04%) |
Nov 17, 2021 | 42.48 | 42.97 | 41.81 | 41.88 | 1,075,906 | -0.81(-1.89%) |
Nov 16, 2021 | 43.02 | 43.08 | 42.62 | 42.69 | 951,453 | -0.23(-0.55%) |
Nov 15, 2021 | 42.70 | 43.21 | 42.66 | 42.93 | 1,602,718 | +0.13(+0.30%) |
Nov 12, 2021 | 42.55 | 43.08 | 42.33 | 42.80 | 1,667,100 | +0.36(+0.84%) |
Nov 11, 2021 | 41.74 | 42.74 | 41.73 | 42.44 | 1,358,345 | +0.71(+1.71%) |
Nov 10, 2021 | 41.58 | 41.73 | 1,159,865 | +0.00(+0.00%) | ||
Nov 09, 2021 | 41.41 | 41.81 | 40.94 | 41.73 | 1,200,822 | +0.14(+0.33%) |
Nov 08, 2021 | 41.68 | 41.85 | 41.36 | 41.59 | 2,294,855 | -0.09(-0.21%) |
Nov 05, 2021 | 42.34 | 42.47 | 41.61 | 41.68 | 1,307,294 | -0.63(-1.50%) |
Nov 04, 2021 | 43.44 | 43.54 | 42.00 | 42.31 | 1,755,153 | -0.96(-2.22%) |
Nov 03, 2021 | 43.06 | 43.59 | 43.00 | 43.27 | 1,988,792 | -0.03(-0.08%) |
Nov 02, 2021 | 42.67 | 43.93 | 42.54 | 43.30 | 2,627,775 | +0.93(+2.19%) |
Nov 01, 2021 | 42.02 | 42.85 | 41.80 | 42.37 | 1,957,441 | +0.64(+1.53%) |
Oct 29, 2021 | 42.01 | 42.01 | 41.38 | 41.74 | 1,273,153 | -0.20(-0.47%) |
Oct 28, 2021 | 41.96 | 42.41 | 41.61 | 41.93 | 1,270,875 | -0.12(-0.28%) |
Oct 27, 2021 | 42.08 | 42.54 | 41.88 | 42.05 | 1,314,884 | -0.03(-0.06%) |
Oct 26, 2021 | 43.09 | 42.08 | 1,691,946 | -0.94(-2.18%) | ||
Oct 25, 2021 | 43.88 | 44.16 | 43.00 | 43.01 | 1,179,758 | -0.80(-1.83%) |
Oct 22, 2021 | 43.78 | 43.93 | 43.16 | 43.81 | 2,714,539 | +0.11(+0.25%) |
Oct 21, 2021 | 44.04 | 44.28 | 43.02 | 43.70 | 2,797,562 | +0.79(+1.85%) |
Oct 20, 2021 | 42.72 | 43.43 | 42.59 | 42.91 | 1,013,619 | +0.04(+0.10%) |
Oct 19, 2021 | 42.80 | 43.00 | 42.37 | 42.87 | 1,159,929 | +0.32(+0.76%) |
Oct 18, 2021 | 41.91 | 42.77 | 41.91 | 42.54 | 1,745,913 | +1.02(+2.46%) |
Oct 15, 2021 | 40.81 | 41.69 | 40.77 | 41.52 | 1,275,311 | +0.72(+1.75%) |
Oct 14, 2021 | 40.97 | 41.03 | 40.47 | 40.81 | 2,023,152 | +0.25(+0.61%) |
Oct 13, 2021 | 40.42 | 40.56 | 39.99 | 40.56 | 977,667 | +0.07(+0.17%) |
Oct 12, 2021 | 40.55 | 40.78 | 40.23 | 40.49 | 1,053,100 | -0.14(-0.36%) |
Oct 11, 2021 | 40.88 | 40.95 | 40.53 | 40.64 | 996,716 | +0.33(+0.82%) |
Oct 08, 2021 | 39.61 | 40.30 | 39.51 | 40.30 | 912,412 | +0.85(+2.16%) |
Oct 07, 2021 | 39.10 | 39.51 | 38.97 | 39.45 | 1,772,969 | +0.49(+1.25%) |
Oct 06, 2021 | 39.07 | 39.31 | 38.82 | 38.97 | 971,807 | -0.31(-0.78%) |
Oct 05, 2021 | 39.90 | 40.22 | 39.07 | 39.27 | 1,428,224 | -0.12(-0.30%) |
Oct 04, 2021 | 39.34 | 39.67 | 39.08 | 39.39 | 1,644,492 | +0.44(+1.14%) |
Oct 01, 2021 | 39.00 | 39.33 | 38.69 | 38.95 | 1,272,896 | +0.13(+0.33%) |
Sep 30, 2021 | 39.64 | 39.64 | 38.71 | 38.82 | 1,674,762 | -0.61(-1.55%) |
Sep 29, 2021 | 40.13 | 40.13 | 39.37 | 39.44 | 1,266,823 | -0.69(-1.72%) |
Sep 28, 2021 | 40.64 | 41.05 | 40.11 | 40.13 | 1,072,068 | -0.41(-1.01%) |
Sep 27, 2021 | 39.83 | 40.87 | 39.83 | 40.53 | 1,927,139 | +1.18(+3.01%) |
Sep 24, 2021 | 39.78 | 39.96 | 39.26 | 39.35 | 1,251,882 | -0.53(-1.32%) |
Sep 23, 2021 | 39.44 | 40.10 | 39.44 | 39.88 | 1,136,872 | +0.44(+1.12%) |
Sep 22, 2021 | 39.72 | 39.91 | 39.38 | 39.44 | 1,826,950 | -0.03(-0.06%) |
Sep 21, 2021 | 39.81 | 39.91 | 39.04 | 39.46 | 1,123,378 | +0.29(+0.74%) |
Sep 20, 2021 | 39.43 | 39.77 | 38.58 | 39.17 | 1,771,522 | -1.30(-3.22%) |
Sep 17, 2021 | 39.99 | 40.53 | 39.99 | 40.47 | 2,122,572 | +0.27(+0.68%) |
Sep 16, 2021 | 40.15 | 40.26 | 39.74 | 40.20 | 1,716,849 | -0.01(-0.02%) |
Sep 15, 2021 | 40.86 | 40.92 | 40.10 | 40.21 | 1,602,858 | -0.37(-0.92%) |
Sep 14, 2021 | 40.86 | 40.90 | 40.36 | 40.59 | 772,466 | -0.04(-0.10%) |
Sep 13, 2021 | 40.82 | 41.05 | 40.38 | 40.63 | 1,811,805 | +0.09(+0.21%) |
Sep 10, 2021 | 41.31 | 41.34 | 40.47 | 40.54 | 1,568,496 | -0.51(-1.24%) |
Sep 09, 2021 | 40.64 | 41.44 | 40.52 | 41.05 | 1,703,107 | +0.03(+0.06%) |
Sep 08, 2021 | 41.86 | 42.35 | 40.93 | 41.03 | 1,432,059 | -0.76(-1.81%) |
Sep 07, 2021 | 42.14 | 42.64 | 41.77 | 41.79 | 1,232,890 | -0.71(-1.66%) |
Sep 03, 2021 | 42.67 | 42.72 | 42.43 | 42.49 | 859,285 | -0.09(-0.22%) |
Sep 02, 2021 | 42.46 | 43.13 | 42.46 | 42.59 | 628,521 | +0.14(+0.32%) |