Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.71 | 42.17 | 40.55 | 40.65 | 4,532,226 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.93 | 1,550,287 | +0.15(+0.36%) |
Nov 26, 2021 | 41.92 | 42.37 | 41.57 | 41.77 | 812,169 | -0.70(-1.64%) |
Nov 24, 2021 | 41.91 | 42.54 | 41.81 | 42.47 | 892,224 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.92 | 1,387,288 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.83 | 1,982,891 | +0.13(+0.30%) |
Nov 19, 2021 | 42.43 | 42.75 | 41.56 | 41.70 | 1,599,229 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.35 | 42.42 | 1,601,764 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,010,853 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.69 | 42.61 | 42.66 | 1,564,742 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.67 | 43.80 | 1,956,297 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.93 | 42.36 | 42.54 | 776,056 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,819 | +0.41(+0.97%) |
Nov 10, 2021 | 42.50 | 42.42 | 1,327,238 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.65 | 41.50 | 42.57 | 1,447,215 | +0.43(+1.02%) |
Nov 08, 2021 | 42.95 | 42.99 | 41.86 | 42.14 | 2,562,622 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.85 | 41.65 | 42.63 | 2,033,771 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.20 | 40.83 | 41.35 | 11,878,085 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,354 | +1.39(+3.32%) |
Nov 02, 2021 | 41.16 | 42.12 | 40.65 | 41.76 | 2,286,041 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.24 | 40.03 | 41.09 | 1,443,109 | +0.26(+0.64%) |
Oct 29, 2021 | 41.50 | 41.67 | 40.57 | 40.83 | 2,172,438 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.82 | 40.84 | 41.53 | 1,253,548 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.75 | 40.78 | 40.85 | 1,172,795 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,541,902 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.16 | 41.44 | 40.91 | 41.15 | 1,265,244 | -0.01(-0.02%) |
Oct 22, 2021 | 41.15 | 41.47 | 40.65 | 41.16 | 1,013,989 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.31 | 40.93 | 1,091,070 | +0.19(+0.46%) |
Oct 20, 2021 | 40.31 | 40.96 | 40.31 | 40.74 | 1,313,678 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.18 | 40.22 | 1,303,063 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,784 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.55 | 40.01 | 40.15 | 1,741,236 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.13 | 38.76 | 40.06 | 2,146,821 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,288 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,798 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.36 | 37.76 | 38.21 | 1,282,530 | +0.07(+0.19%) |
Oct 08, 2021 | 39.28 | 39.31 | 38.10 | 38.14 | 1,309,134 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.29 | 39.33 | 1,765,906 | -0.13(-0.34%) |
Oct 06, 2021 | 39.53 | 39.78 | 38.62 | 39.46 | 1,958,491 | -0.13(-0.32%) |
Oct 05, 2021 | 39.55 | 39.99 | 39.32 | 39.59 | 1,687,267 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.19 | 39.53 | 1,270,025 | +0.19(+0.48%) |
Oct 01, 2021 | 39.05 | 39.49 | 38.64 | 39.34 | 1,567,001 | +0.47(+1.20%) |
Sep 30, 2021 | 39.72 | 39.82 | 38.85 | 38.87 | 1,758,158 | -0.77(-1.94%) |
Sep 29, 2021 | 39.45 | 40.01 | 39.40 | 39.64 | 1,514,366 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.39 | 38.89 | 39.21 | 1,389,018 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,602 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.61 | 1,166,794 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.57 | 39.91 | 40.07 | 1,832,784 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,132 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.80 | 1,738,982 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.71 | 2,024,363 | -0.47(-1.16%) |
Sep 17, 2021 | 40.05 | 40.47 | 40.00 | 40.17 | 2,453,854 | -0.01(-0.02%) |
Sep 16, 2021 | 40.29 | 40.36 | 39.78 | 40.18 | 1,872,287 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,142 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 42.00 | 40.58 | 40.65 | 1,937,280 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.20 | 41.28 | 41.68 | 2,059,288 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.52 | 1,435,026 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.57 | 42.16 | 42.22 | 1,340,070 | -0.57(-1.34%) |
Sep 08, 2021 | 42.58 | 42.91 | 42.13 | 42.80 | 1,477,208 | +0.07(+0.17%) |
Sep 07, 2021 | 43.34 | 43.38 | 42.43 | 42.73 | 2,288,882 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,496 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,213,856 | +0.96(+2.25%) |