Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.70 | 39.79 | 39.53 | 39.57 | 18,900 | -0.24(-0.59%) |
Nov 29, 2021 | 39.73 | 39.88 | 39.69 | 39.80 | 127,882 | +0.21(+0.53%) |
Nov 26, 2021 | 39.59 | 39.59 | 39.44 | 39.59 | 70,010 | -0.26(-0.65%) |
Nov 24, 2021 | 39.78 | 39.88 | 39.66 | 39.85 | 130,561 | +0.01(+0.02%) |
Nov 23, 2021 | 39.91 | 39.91 | 39.77 | 39.85 | 73,724 | -0.09(-0.22%) |
Nov 22, 2021 | 40.08 | 40.13 | 39.91 | 39.93 | 151,685 | -0.15(-0.39%) |
Nov 19, 2021 | 40.11 | 40.16 | 40.06 | 40.09 | 61,126 | -0.06(-0.14%) |
Nov 18, 2021 | 40.24 | 40.24 | 40.14 | 40.15 | 103,183 | -0.06(-0.16%) |
Nov 17, 2021 | 40.27 | 40.27 | 40.19 | 40.21 | 96,285 | -0.06(-0.14%) |
Nov 16, 2021 | 40.23 | 40.28 | 40.22 | 40.27 | 36,357 | +0.02(+0.06%) |
Nov 15, 2021 | 40.25 | 40.27 | 40.17 | 40.24 | 87,718 | -0.05(-0.12%) |
Nov 12, 2021 | 40.31 | 40.36 | 40.28 | 40.29 | 181,151 | -0.01(-0.02%) |
Nov 11, 2021 | 40.34 | 40.34 | 40.29 | 40.30 | 73,634 | +0.01(+0.02%) |
Nov 10, 2021 | 40.50 | 40.29 | 40.29 | 142,065 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.48 | 40.54 | 40.42 | 40.48 | 112,019 | +0.00(+0.00%) |
Nov 08, 2021 | 40.59 | 40.59 | 40.45 | 40.48 | 134,494 | -0.03(-0.08%) |
Nov 05, 2021 | 40.46 | 40.53 | 40.41 | 40.51 | 72,840 | +0.17(+0.42%) |
Nov 04, 2021 | 40.25 | 40.37 | 40.25 | 40.34 | 142,780 | +0.14(+0.34%) |
Nov 03, 2021 | 40.13 | 40.27 | 40.11 | 40.20 | 70,818 | +0.04(+0.09%) |
Nov 02, 2021 | 40.02 | 40.19 | 40.02 | 40.17 | 77,937 | +0.08(+0.19%) |
Nov 01, 2021 | 40.12 | 40.35 | 40.08 | 40.09 | 60,661 | -0.09(-0.22%) |
Oct 29, 2021 | 40.19 | 40.20 | 40.14 | 40.18 | 73,291 | -0.04(-0.10%) |
Oct 28, 2021 | 40.13 | 40.23 | 40.13 | 40.22 | 86,368 | +0.09(+0.22%) |
Oct 27, 2021 | 40.20 | 40.19 | 40.12 | 40.13 | 67,479 | -0.04(-0.10%) |
Oct 26, 2021 | 40.16 | 40.17 | 60,093 | +0.04(+0.10%) | ||
Oct 25, 2021 | 40.11 | 40.18 | 40.09 | 40.13 | 257,207 | +0.02(+0.05%) |
Oct 22, 2021 | 40.17 | 40.18 | 40.10 | 40.11 | 118,035 | -0.08(-0.19%) |
Oct 21, 2021 | 40.27 | 40.28 | 40.16 | 40.18 | 44,455 | -0.09(-0.22%) |
Oct 20, 2021 | 40.27 | 40.27 | 40.24 | 40.27 | 89,648 | +0.02(+0.05%) |
Oct 19, 2021 | 40.20 | 40.26 | 40.20 | 40.26 | 123,955 | +0.08(+0.20%) |
Oct 18, 2021 | 40.14 | 40.24 | 40.10 | 40.18 | 66,227 | -0.07(-0.18%) |
Oct 15, 2021 | 40.34 | 40.34 | 40.22 | 40.25 | 29,033 | -0.02(-0.06%) |
Oct 14, 2021 | 40.18 | 40.28 | 40.18 | 40.27 | 42,092 | +0.22(+0.55%) |
Oct 13, 2021 | 40.01 | 40.06 | 39.96 | 40.06 | 404,943 | +0.06(+0.16%) |
Oct 12, 2021 | 39.95 | 40.03 | 39.93 | 39.99 | 15,062 | +0.13(+0.32%) |
Oct 11, 2021 | 39.97 | 40.06 | 39.86 | 39.86 | 37,029 | -0.15(-0.38%) |
Oct 08, 2021 | 40.06 | 40.09 | 40.01 | 40.01 | 229,868 | -0.10(-0.24%) |
Oct 07, 2021 | 40.18 | 40.23 | 40.10 | 40.11 | 56,434 | +0.01(+0.03%) |
Oct 06, 2021 | 40.05 | 40.14 | 39.97 | 40.10 | 31,194 | -0.02(-0.05%) |
Oct 05, 2021 | 40.17 | 40.19 | 40.07 | 40.12 | 38,248 | -0.01(-0.02%) |
Oct 04, 2021 | 40.23 | 40.23 | 40.05 | 40.13 | 50,399 | -0.11(-0.28%) |
Oct 01, 2021 | 40.26 | 40.31 | 40.12 | 40.24 | 115,611 | +0.05(+0.12%) |
Sep 30, 2021 | 40.25 | 40.27 | 40.13 | 40.20 | 28,595 | -0.05(-0.12%) |
Sep 29, 2021 | 40.23 | 40.28 | 40.16 | 40.24 | 70,043 | +0.09(+0.22%) |
Sep 28, 2021 | 40.27 | 40.27 | 40.15 | 40.15 | 83,225 | -0.18(-0.45%) |
Sep 27, 2021 | 40.31 | 40.35 | 40.28 | 40.34 | 69,381 | -0.04(-0.11%) |
Sep 24, 2021 | 40.40 | 40.40 | 40.34 | 40.38 | 30,227 | -0.04(-0.10%) |
Sep 23, 2021 | 40.46 | 40.51 | 40.39 | 40.42 | 43,754 | +0.06(+0.14%) |
Sep 22, 2021 | 40.40 | 40.45 | 40.34 | 40.36 | 63,904 | +0.07(+0.18%) |
Sep 21, 2021 | 40.28 | 40.31 | 40.23 | 40.29 | 13,100 | +0.01(+0.02%) |
Sep 20, 2021 | 40.22 | 40.29 | 40.17 | 40.28 | 91,871 | -0.10(-0.24%) |
Sep 17, 2021 | 40.44 | 40.44 | 40.35 | 40.38 | 322,392 | -0.08(-0.20%) |
Sep 16, 2021 | 40.45 | 40.47 | 40.33 | 40.46 | 110,234 | +0.02(+0.06%) |
Sep 15, 2021 | 40.40 | 40.48 | 40.37 | 40.44 | 114,868 | +0.11(+0.28%) |
Sep 14, 2021 | 40.37 | 40.39 | 40.29 | 40.32 | 74,720 | -0.02(-0.04%) |
Sep 13, 2021 | 40.26 | 40.34 | 40.22 | 40.34 | 36,174 | +0.10(+0.26%) |
Sep 10, 2021 | 40.36 | 40.36 | 40.21 | 40.24 | 49,239 | -0.04(-0.10%) |
Sep 09, 2021 | 40.28 | 40.31 | 40.23 | 40.28 | 167,888 | +0.02(+0.04%) |
Sep 08, 2021 | 40.24 | 40.27 | 40.18 | 40.26 | 136,380 | +0.09(+0.22%) |
Sep 07, 2021 | 40.32 | 40.32 | 40.17 | 40.17 | 31,312 | -0.13(-0.32%) |
Sep 03, 2021 | 40.28 | 40.33 | 40.28 | 40.30 | 61,082 | -0.01(-0.02%) |
Sep 02, 2021 | 40.26 | 40.32 | 40.26 | 40.31 | 158,339 | +0.06(+0.14%) |