Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.78 | 40.78 | 40.23 | 40.23 | 1,041 | -0.86(-2.09%) |
Nov 29, 2021 | 41.03 | 41.11 | 40.82 | 41.09 | 652 | +0.46(+1.13%) |
Nov 26, 2021 | 40.79 | 40.79 | 40.59 | 40.63 | 1,929 | -0.83(-2.00%) |
Nov 24, 2021 | 41.25 | 41.46 | 41.24 | 41.46 | 1,626 | +0.13(+0.31%) |
Nov 23, 2021 | 41.20 | 41.34 | 41.06 | 41.34 | 1,185 | +0.06(+0.13%) |
Nov 22, 2021 | 41.54 | 41.65 | 41.28 | 41.28 | 846 | -0.11(-0.27%) |
Nov 19, 2021 | 41.43 | 41.55 | 41.39 | 41.39 | 3,377 | -0.06(-0.14%) |
Nov 18, 2021 | 41.33 | 41.45 | 41.42 | 41.45 | 6,285 | +0.08(+0.19%) |
Nov 17, 2021 | 41.37 | 41.47 | 41.33 | 41.37 | 254,258 | -0.15(-0.35%) |
Nov 16, 2021 | 41.55 | 41.55 | 41.52 | 41.52 | 244 | +0.21(+0.50%) |
Nov 15, 2021 | 41.47 | 41.47 | 41.29 | 41.31 | 4,137 | -0.02(-0.06%) |
Nov 12, 2021 | 41.09 | 41.34 | 41.09 | 41.34 | 3,407 | +0.39(+0.95%) |
Nov 11, 2021 | 41.01 | 41.01 | 40.94 | 40.94 | 787 | -0.00(-0.00%) |
Nov 10, 2021 | 40.87 | 40.95 | 40.95 | 0 | -0.35(-0.84%) | |
Nov 09, 2021 | 41.21 | 41.29 | 41.21 | 41.29 | 78,724 | +0.02(+0.05%) |
Nov 08, 2021 | 41.29 | 41.29 | 41.17 | 41.27 | 4,711 | +0.06(+0.16%) |
Nov 05, 2021 | 41.17 | 41.40 | 41.14 | 41.21 | 4,517 | +0.18(+0.45%) |
Nov 04, 2021 | 41.05 | 41.11 | 40.93 | 41.03 | 4,088 | +0.21(+0.52%) |
Nov 03, 2021 | 40.52 | 40.81 | 40.52 | 40.81 | 612 | +0.27(+0.67%) |
Nov 02, 2021 | 40.33 | 40.57 | 40.33 | 40.54 | 6,768 | +0.20(+0.50%) |
Nov 01, 2021 | 40.35 | 40.35 | 40.27 | 40.34 | 6,875 | -0.11(-0.26%) |
Oct 29, 2021 | 40.18 | 40.46 | 40.18 | 40.45 | 8,206 | +0.15(+0.36%) |
Oct 28, 2021 | 40.22 | 40.30 | 40.19 | 40.30 | 974 | +0.30(+0.75%) |
Oct 27, 2021 | 40.18 | 40.22 | 40.00 | 40.00 | 564 | -0.14(-0.35%) |
Oct 26, 2021 | 40.26 | 40.14 | 40.14 | 1,000 | -0.02(-0.05%) | |
Oct 25, 2021 | 40.24 | 40.24 | 40.14 | 40.16 | 2,153 | +0.08(+0.19%) |
Oct 22, 2021 | 40.08 | 40.11 | 39.98 | 40.09 | 3,378 | -0.14(-0.35%) |
Oct 21, 2021 | 40.06 | 40.23 | 40.06 | 40.23 | 977 | +0.14(+0.36%) |
Oct 20, 2021 | 40.06 | 40.11 | 40.05 | 40.08 | 913 | +0.19(+0.48%) |
Oct 19, 2021 | 39.70 | 39.90 | 39.70 | 39.89 | 6,052 | +0.27(+0.68%) |
Oct 18, 2021 | 39.26 | 39.62 | 39.26 | 39.62 | 2,083 | +0.17(+0.43%) |
Oct 15, 2021 | 39.37 | 39.46 | 39.37 | 39.45 | 3,432 | +0.23(+0.59%) |
Oct 14, 2021 | 39.03 | 39.22 | 39.03 | 39.22 | 883 | +0.67(+1.74%) |
Oct 13, 2021 | 38.39 | 38.55 | 38.38 | 38.55 | 2,634 | +0.15(+0.40%) |
Oct 12, 2021 | 38.58 | 38.63 | 38.40 | 38.40 | 1,872 | -0.19(-0.49%) |
Oct 11, 2021 | 38.94 | 38.94 | 38.59 | 38.59 | 1,548 | -0.23(-0.60%) |
Oct 08, 2021 | 38.85 | 38.89 | 38.77 | 38.82 | 2,892 | -0.00(-0.01%) |
Oct 07, 2021 | 39.04 | 39.05 | 38.82 | 38.82 | 2,224 | +0.41(+1.07%) |
Oct 06, 2021 | 38.06 | 38.42 | 38.01 | 38.41 | 4,131 | +0.07(+0.19%) |
Oct 05, 2021 | 38.52 | 38.52 | 38.34 | 38.34 | 14,070 | +0.40(+1.04%) |
Oct 04, 2021 | 38.21 | 38.21 | 37.85 | 37.94 | 4,261 | -0.60(-1.55%) |
Oct 01, 2021 | 38.43 | 38.58 | 37.92 | 38.54 | 16,051 | +0.39(+1.02%) |
Sep 30, 2021 | 38.65 | 38.65 | 38.15 | 38.15 | 7,752 | -0.45(-1.18%) |
Sep 29, 2021 | 38.62 | 38.78 | 38.59 | 38.60 | 7,185 | -0.00(-0.00%) |
Sep 28, 2021 | 38.80 | 38.80 | 38.57 | 38.60 | 3,472 | -0.70(-1.79%) |
Sep 27, 2021 | 39.36 | 39.41 | 39.30 | 39.31 | 10,314 | -0.16(-0.40%) |
Sep 24, 2021 | 39.30 | 39.51 | 39.30 | 39.47 | 20,201 | +0.13(+0.34%) |
Sep 23, 2021 | 39.20 | 39.49 | 39.20 | 39.33 | 4,711 | +0.38(+0.97%) |
Sep 22, 2021 | 38.99 | 39.08 | 38.92 | 38.95 | 3,211 | +0.20(+0.52%) |
Sep 21, 2021 | 38.97 | 38.97 | 38.64 | 38.75 | 3,226 | -0.04(-0.10%) |
Sep 20, 2021 | 38.76 | 38.83 | 38.51 | 38.79 | 6,445 | -0.59(-1.49%) |
Sep 17, 2021 | 39.75 | 39.75 | 39.31 | 39.38 | 8,940 | -0.33(-0.82%) |
Sep 16, 2021 | 39.45 | 39.81 | 39.45 | 39.71 | 4,365 | -0.03(-0.08%) |
Sep 15, 2021 | 39.57 | 39.74 | 39.57 | 39.74 | 227 | +0.31(+0.79%) |
Sep 14, 2021 | 39.43 | 39.43 | 39.43 | 39.43 | 66 | -0.20(-0.50%) |
Sep 13, 2021 | 39.80 | 39.80 | 39.56 | 39.63 | 1,624 | +0.11(+0.27%) |
Sep 10, 2021 | 39.69 | 39.80 | 39.52 | 39.52 | 1,714 | -0.28(-0.69%) |
Sep 09, 2021 | 39.79 | 39.81 | 39.77 | 39.79 | 1,495 | -0.16(-0.40%) |
Sep 08, 2021 | 39.90 | 39.99 | 39.87 | 39.96 | 7,298 | -0.08(-0.20%) |
Sep 07, 2021 | 40.27 | 40.27 | 40.01 | 40.04 | 2,715 | -0.20(-0.49%) |
Sep 03, 2021 | 40.19 | 40.28 | 40.18 | 40.23 | 4,841 | +0.02(+0.04%) |
Sep 02, 2021 | 40.21 | 40.27 | 40.15 | 40.21 | 3,211 | +0.08(+0.20%) |