Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.84 | 39.88 | 39.74 | 40.06 | 22,476 | -0.41(-1.03%) |
Nov 29, 2021 | 40.59 | 40.70 | 40.48 | 40.48 | 2,820 | +0.38(+0.96%) |
Nov 26, 2021 | 40.43 | 40.43 | 40.09 | 40.09 | 7,244 | -1.70(-4.08%) |
Nov 24, 2021 | 41.75 | 41.84 | 41.73 | 41.80 | 4,356 | +0.19(+0.46%) |
Nov 23, 2021 | 41.49 | 41.60 | 41.48 | 41.60 | 2,418 | +0.20(+0.48%) |
Nov 22, 2021 | 41.18 | 41.45 | 41.18 | 41.40 | 2,342 | +0.62(+1.52%) |
Nov 19, 2021 | 40.78 | 40.80 | 40.67 | 40.78 | 3,428 | -0.19(-0.46%) |
Nov 18, 2021 | 41.06 | 40.97 | 40.97 | 40.97 | 2,568 | +0.10(+0.26%) |
Nov 17, 2021 | 41.36 | 41.36 | 40.67 | 40.87 | 10,108 | -0.53(-1.28%) |
Nov 16, 2021 | 41.23 | 41.40 | 41.18 | 41.40 | 14,398 | +0.48(+1.16%) |
Nov 15, 2021 | 40.65 | 40.95 | 40.65 | 40.92 | 19,366 | +0.24(+0.60%) |
Nov 12, 2021 | 40.69 | 40.73 | 40.68 | 40.68 | 8,344 | -0.15(-0.37%) |
Nov 11, 2021 | 40.86 | 40.87 | 40.83 | 40.83 | 6,954 | +0.11(+0.28%) |
Nov 10, 2021 | 40.67 | 40.72 | 21,244 | +0.71(+1.78%) | ||
Nov 09, 2021 | 40.09 | 40.09 | 39.96 | 40.00 | 6,136 | -0.27(-0.66%) |
Nov 08, 2021 | 40.23 | 40.27 | 40.19 | 40.27 | 18,464 | -0.08(-0.19%) |
Nov 05, 2021 | 40.44 | 40.44 | 40.33 | 40.35 | 5,410 | -0.27(-0.66%) |
Nov 04, 2021 | 40.57 | 40.63 | 40.56 | 40.61 | 6,792 | -0.21(-0.50%) |
Nov 03, 2021 | 40.81 | 40.90 | 40.75 | 40.82 | 23,670 | +0.04(+0.10%) |
Nov 02, 2021 | 40.70 | 40.82 | 40.65 | 40.78 | 11,322 | -0.07(-0.17%) |
Nov 01, 2021 | 40.99 | 40.81 | 40.80 | 40.84 | 244,492 | +0.03(+0.07%) |
Oct 29, 2021 | 40.75 | 40.89 | 40.75 | 40.81 | 10,960 | +0.29(+0.72%) |
Oct 28, 2021 | 40.44 | 40.52 | 40.42 | 40.52 | 1,438 | -0.16(-0.39%) |
Oct 27, 2021 | 40.53 | 40.68 | 40.53 | 40.68 | 2,258 | -0.22(-0.54%) |
Oct 26, 2021 | 40.98 | 40.90 | 6,550 | +0.28(+0.69%) | ||
Oct 25, 2021 | 40.60 | 40.62 | 40.60 | 40.62 | 718 | +0.19(+0.47%) |
Oct 22, 2021 | 40.50 | 40.50 | 40.43 | 40.43 | 1,672 | -0.41(-1.02%) |
Oct 21, 2021 | 40.71 | 40.84 | 40.67 | 40.84 | 6,668 | -0.20(-0.49%) |
Oct 20, 2021 | 41.07 | 41.07 | 40.98 | 41.05 | 4,310 | -0.05(-0.11%) |
Oct 19, 2021 | 40.98 | 41.09 | 40.98 | 41.09 | 3,614 | +0.03(+0.07%) |
Oct 18, 2021 | 41.01 | 41.06 | 40.99 | 41.06 | 6,666 | +0.06(+0.14%) |
Oct 15, 2021 | 41.12 | 41.15 | 40.86 | 41.01 | 29,544 | +0.42(+1.04%) |
Oct 14, 2021 | 40.56 | 40.62 | 40.56 | 40.58 | 3,106 | +0.28(+0.69%) |
Oct 13, 2021 | 40.34 | 40.34 | 40.30 | 40.30 | 1,382 | -0.24(-0.60%) |
Oct 12, 2021 | 40.60 | 40.61 | 40.55 | 40.55 | 5,918 | +0.16(+0.40%) |
Oct 11, 2021 | 40.23 | 40.39 | 40.18 | 40.39 | 9,486 | +0.78(+1.98%) |
Oct 08, 2021 | 39.28 | 39.60 | 39.28 | 39.60 | 4,220 | +0.43(+1.10%) |
Oct 07, 2021 | 39.05 | 39.17 | 39.05 | 39.17 | 522 | +0.13(+0.34%) |
Oct 06, 2021 | 39.05 | 39.05 | 38.98 | 39.04 | 3,688 | -0.05(-0.12%) |
Oct 05, 2021 | 39.05 | 39.10 | 39.05 | 39.09 | 1,338 | +0.38(+0.98%) |
Oct 04, 2021 | 38.84 | 38.84 | 38.71 | 38.71 | 1,544 | -0.07(-0.19%) |
Oct 01, 2021 | 38.77 | 38.81 | 38.72 | 38.78 | 9,810 | -0.20(-0.51%) |
Sep 30, 2021 | 39.15 | 39.15 | 38.98 | 38.98 | 3,244 | -0.46(-1.16%) |
Sep 29, 2021 | 39.40 | 39.47 | 39.40 | 39.44 | 12,146 | +0.32(+0.83%) |
Sep 28, 2021 | 38.97 | 39.12 | 38.97 | 39.12 | 2,700 | +0.34(+0.87%) |
Sep 27, 2021 | 38.68 | 38.79 | 38.65 | 38.78 | 10,902 | +0.17(+0.44%) |
Sep 24, 2021 | 38.57 | 38.61 | 38.57 | 38.61 | 1,084 | +0.34(+0.89%) |
Sep 23, 2021 | 38.16 | 38.27 | 38.16 | 38.27 | 5,346 | +0.37(+0.98%) |
Sep 22, 2021 | 37.77 | 37.89 | 37.77 | 37.89 | 2,074 | +0.37(+0.98%) |
Sep 21, 2021 | 37.58 | 37.58 | 37.52 | 37.52 | 974 | -0.15(-0.40%) |
Sep 20, 2021 | 37.75 | 37.75 | 37.64 | 37.68 | 1,392 | -0.40(-1.04%) |
Sep 17, 2021 | 38.03 | 38.08 | 38.03 | 38.07 | 2,178 | +0.19(+0.49%) |
Sep 16, 2021 | 37.93 | 37.95 | 37.84 | 37.89 | 1,900 | +0.24(+0.63%) |
Sep 15, 2021 | 37.66 | 37.66 | 37.65 | 37.65 | 2,896 | -0.19(-0.49%) |
Sep 14, 2021 | 37.84 | 37.84 | 37.84 | 37.84 | 1,448 | -0.27(-0.70%) |
Sep 13, 2021 | 38.09 | 38.10 | 38.09 | 38.10 | 1,962 | +0.09(+0.25%) |
Sep 10, 2021 | 38.07 | 38.07 | 38.01 | 38.01 | 890 | +0.13(+0.35%) |
Sep 09, 2021 | 37.97 | 37.97 | 37.88 | 37.88 | 4,106 | -0.39(-1.03%) |
Sep 08, 2021 | 38.30 | 38.36 | 38.27 | 38.27 | 1,152 | -0.05(-0.12%) |
Sep 07, 2021 | 38.20 | 38.33 | 38.20 | 38.32 | 2,604 | +0.43(+1.15%) |
Sep 03, 2021 | 37.88 | 37.88 | 37.88 | 37.88 | 424 | -0.18(-0.48%) |
Sep 02, 2021 | 38.12 | 38.12 | 38.07 | 38.07 | 2,328 | -0.06(-0.15%) |