Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.22 | 42.85 | 41.81 | 41.96 | 630,844 | -0.77(-1.81%) |
Nov 29, 2021 | 42.56 | 43.08 | 41.74 | 42.73 | 323,417 | +0.80(+1.91%) |
Nov 26, 2021 | 42.76 | 43.18 | 41.24 | 41.93 | 165,342 | -2.42(-5.46%) |
Nov 24, 2021 | 44.91 | 45.03 | 44.31 | 44.35 | 142,665 | -0.76(-1.69%) |
Nov 23, 2021 | 44.61 | 45.35 | 44.61 | 45.11 | 243,623 | +0.73(+1.65%) |
Nov 22, 2021 | 44.08 | 45.29 | 43.49 | 44.38 | 188,702 | +0.68(+1.55%) |
Nov 19, 2021 | 43.39 | 43.96 | 43.12 | 43.70 | 220,953 | -0.01(-0.02%) |
Nov 18, 2021 | 43.67 | 43.79 | 43.62 | 43.71 | 213,354 | +0.21(+0.49%) |
Nov 17, 2021 | 42.36 | 43.69 | 42.28 | 43.50 | 238,520 | +0.86(+2.01%) |
Nov 16, 2021 | 42.46 | 43.02 | 42.19 | 42.65 | 200,318 | +0.12(+0.27%) |
Nov 15, 2021 | 42.84 | 42.87 | 42.15 | 42.53 | 240,164 | +0.08(+0.18%) |
Nov 12, 2021 | 42.61 | 42.82 | 42.30 | 42.45 | 196,167 | +0.03(+0.07%) |
Nov 11, 2021 | 42.56 | 42.56 | 42.06 | 42.42 | 109,582 | -0.12(-0.27%) |
Nov 10, 2021 | 42.31 | 42.54 | 102,457 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.74 | 42.74 | 41.97 | 42.33 | 239,404 | -0.60(-1.39%) |
Nov 08, 2021 | 42.83 | 43.16 | 42.28 | 42.92 | 179,735 | +0.40(+0.95%) |
Nov 05, 2021 | 40.66 | 42.73 | 40.66 | 42.52 | 247,686 | +2.45(+6.12%) |
Nov 04, 2021 | 40.30 | 40.87 | 39.72 | 40.07 | 161,938 | -0.16(-0.41%) |
Nov 03, 2021 | 39.05 | 40.33 | 38.93 | 40.23 | 188,028 | +1.02(+2.60%) |
Nov 02, 2021 | 40.25 | 40.38 | 39.21 | 39.21 | 204,321 | -0.86(-2.14%) |
Nov 01, 2021 | 40.19 | 40.15 | 39.63 | 40.07 | 158,477 | -0.29(-0.72%) |
Oct 29, 2021 | 41.15 | 42.35 | 40.01 | 40.36 | 263,238 | +0.87(+2.19%) |
Oct 28, 2021 | 39.35 | 39.96 | 39.35 | 39.49 | 155,587 | +0.29(+0.74%) |
Oct 27, 2021 | 40.10 | 40.09 | 39.16 | 39.20 | 189,853 | -1.01(-2.51%) |
Oct 26, 2021 | 40.55 | 40.17 | 40.21 | 137,567 | -0.38(-0.92%) | |
Oct 25, 2021 | 40.26 | 40.73 | 40.04 | 40.59 | 120,267 | +0.23(+0.57%) |
Oct 22, 2021 | 40.79 | 40.91 | 40.22 | 40.36 | 79,901 | -0.35(-0.85%) |
Oct 21, 2021 | 40.99 | 41.12 | 40.18 | 40.70 | 130,902 | -0.41(-1.01%) |
Oct 20, 2021 | 40.65 | 41.32 | 40.31 | 41.12 | 81,070 | +0.50(+1.23%) |
Oct 19, 2021 | 40.81 | 40.94 | 40.26 | 40.62 | 92,122 | +0.06(+0.14%) |
Oct 18, 2021 | 40.21 | 40.81 | 40.03 | 40.56 | 160,749 | +0.11(+0.26%) |
Oct 15, 2021 | 41.86 | 42.04 | 40.42 | 40.45 | 206,895 | -0.93(-2.26%) |
Oct 14, 2021 | 41.60 | 41.89 | 41.19 | 41.38 | 199,701 | +0.32(+0.77%) |
Oct 13, 2021 | 41.64 | 42.47 | 40.78 | 41.07 | 141,544 | -0.58(-1.39%) |
Oct 12, 2021 | 41.59 | 42.01 | 41.21 | 41.64 | 205,943 | +0.14(+0.35%) |
Oct 11, 2021 | 41.96 | 42.41 | 41.47 | 41.50 | 147,853 | -0.45(-1.08%) |
Oct 08, 2021 | 42.17 | 42.52 | 41.81 | 41.95 | 134,668 | -0.31(-0.73%) |
Oct 07, 2021 | 42.10 | 42.73 | 42.10 | 42.26 | 184,951 | +0.59(+1.41%) |
Oct 06, 2021 | 41.56 | 41.84 | 40.68 | 41.67 | 150,106 | -0.32(-0.76%) |
Oct 05, 2021 | 41.91 | 42.30 | 41.48 | 41.99 | 222,614 | +0.14(+0.34%) |
Oct 04, 2021 | 41.41 | 42.09 | 41.35 | 41.85 | 159,080 | +0.50(+1.21%) |
Oct 01, 2021 | 40.64 | 41.75 | 40.31 | 41.35 | 277,299 | +1.19(+2.97%) |
Sep 30, 2021 | 41.08 | 41.25 | 40.10 | 40.15 | 254,654 | -0.68(-1.67%) |
Sep 29, 2021 | 41.07 | 41.30 | 40.67 | 40.84 | 292,425 | -0.16(-0.40%) |
Sep 28, 2021 | 41.89 | 42.75 | 41.00 | 41.00 | 192,573 | -1.09(-2.58%) |
Sep 27, 2021 | 40.91 | 42.76 | 40.81 | 42.09 | 171,136 | +1.23(+3.01%) |
Sep 24, 2021 | 40.94 | 41.86 | 40.80 | 40.86 | 149,448 | -0.30(-0.72%) |
Sep 23, 2021 | 40.69 | 41.69 | 40.69 | 41.15 | 167,797 | +0.62(+1.52%) |
Sep 22, 2021 | 40.62 | 41.53 | 40.49 | 40.54 | 198,755 | +0.29(+0.72%) |
Sep 21, 2021 | 41.50 | 41.61 | 40.19 | 40.25 | 157,289 | -0.96(-2.33%) |
Sep 20, 2021 | 40.75 | 41.22 | 40.34 | 41.21 | 193,675 | -0.46(-1.11%) |
Sep 17, 2021 | 42.09 | 42.09 | 41.31 | 41.67 | 690,363 | -0.32(-0.76%) |
Sep 16, 2021 | 43.40 | 43.82 | 41.99 | 41.99 | 185,407 | -1.50(-3.45%) |
Sep 15, 2021 | 43.26 | 43.93 | 43.06 | 43.49 | 186,413 | +0.29(+0.67%) |
Sep 14, 2021 | 44.19 | 44.46 | 42.88 | 43.20 | 254,050 | -0.77(-1.75%) |
Sep 13, 2021 | 43.85 | 44.35 | 43.42 | 43.97 | 140,440 | +0.63(+1.44%) |
Sep 10, 2021 | 43.96 | 44.33 | 43.30 | 43.35 | 232,612 | -0.27(-0.62%) |
Sep 09, 2021 | 43.85 | 44.22 | 43.60 | 43.62 | 196,980 | -0.16(-0.37%) |
Sep 08, 2021 | 43.96 | 44.26 | 43.64 | 43.78 | 210,119 | -0.41(-0.94%) |
Sep 07, 2021 | 45.07 | 45.07 | 44.06 | 44.19 | 180,397 | -1.07(-2.36%) |
Sep 03, 2021 | 45.33 | 46.07 | 44.78 | 45.26 | 262,615 | -0.35(-0.76%) |
Sep 02, 2021 | 45.57 | 45.98 | 44.88 | 45.61 | 232,014 | +0.30(+0.66%) |