Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.30 | 39.65 | 38.70 | 39.20 | 109,689 | -0.69(-1.72%) |
Nov 29, 2021 | 40.50 | 40.74 | 39.41 | 39.89 | 122,400 | +0.28(+0.70%) |
Nov 26, 2021 | 40.91 | 41.35 | 38.83 | 39.61 | 60,681 | -2.52(-5.98%) |
Nov 24, 2021 | 42.41 | 42.56 | 42.05 | 42.13 | 32,855 | -0.54(-1.26%) |
Nov 23, 2021 | 42.41 | 42.83 | 42.19 | 42.67 | 55,103 | +0.59(+1.39%) |
Nov 22, 2021 | 42.13 | 43.04 | 41.24 | 42.08 | 122,257 | +0.48(+1.16%) |
Nov 19, 2021 | 41.71 | 41.82 | 41.14 | 41.60 | 34,568 | -0.63(-1.50%) |
Nov 18, 2021 | 42.31 | 42.39 | 42.19 | 42.23 | 77,880 | -0.17(-0.39%) |
Nov 17, 2021 | 42.53 | 42.53 | 41.90 | 42.40 | 51,558 | -0.41(-0.96%) |
Nov 16, 2021 | 42.95 | 43.18 | 42.50 | 42.81 | 80,086 | -0.27(-0.63%) |
Nov 15, 2021 | 43.33 | 43.53 | 42.92 | 43.08 | 105,816 | +0.02(+0.04%) |
Nov 12, 2021 | 43.86 | 43.86 | 41.82 | 43.06 | 49,910 | -0.81(-1.84%) |
Nov 11, 2021 | 43.83 | 44.03 | 43.75 | 43.87 | 47,113 | +0.29(+0.66%) |
Nov 10, 2021 | 43.61 | 43.58 | 63,936 | +0.06(+0.13%) | ||
Nov 09, 2021 | 43.52 | 43.81 | 43.04 | 43.52 | 78,285 | -0.21(-0.49%) |
Nov 08, 2021 | 43.18 | 43.87 | 42.93 | 43.74 | 37,378 | +0.34(+0.79%) |
Nov 05, 2021 | 42.78 | 43.94 | 42.53 | 43.39 | 70,597 | +0.97(+2.28%) |
Nov 04, 2021 | 43.10 | 43.10 | 41.82 | 42.43 | 43,512 | -0.70(-1.62%) |
Nov 03, 2021 | 41.40 | 43.20 | 41.40 | 43.12 | 72,302 | +1.56(+3.76%) |
Nov 02, 2021 | 42.28 | 42.36 | 41.43 | 41.56 | 59,661 | -0.75(-1.78%) |
Nov 01, 2021 | 40.90 | 42.36 | 40.75 | 42.32 | 98,741 | +1.56(+3.83%) |
Oct 29, 2021 | 40.34 | 40.83 | 40.34 | 40.75 | 66,885 | +0.32(+0.78%) |
Oct 28, 2021 | 40.45 | 41.28 | 40.04 | 40.44 | 40,885 | +0.00(+0.00%) |
Oct 27, 2021 | 40.90 | 41.06 | 40.14 | 40.44 | 101,122 | -0.23(-0.57%) |
Oct 26, 2021 | 41.55 | 40.67 | 61,467 | -0.94(-2.26%) | ||
Oct 25, 2021 | 41.21 | 41.56 | 40.76 | 41.61 | 50,955 | +0.51(+1.24%) |
Oct 22, 2021 | 40.95 | 41.24 | 40.75 | 41.10 | 36,368 | +0.31(+0.75%) |
Oct 21, 2021 | 40.88 | 41.07 | 40.55 | 40.79 | 51,520 | -0.08(-0.20%) |
Oct 20, 2021 | 40.23 | 40.96 | 39.21 | 40.87 | 48,245 | +0.68(+1.69%) |
Oct 19, 2021 | 40.47 | 40.47 | 39.75 | 40.20 | 51,542 | -0.06(-0.14%) |
Oct 18, 2021 | 40.27 | 40.87 | 40.07 | 40.25 | 47,157 | -0.14(-0.35%) |
Oct 15, 2021 | 40.85 | 41.61 | 40.21 | 40.39 | 118,918 | -0.54(-1.32%) |
Oct 14, 2021 | 40.62 | 40.94 | 39.92 | 40.93 | 59,398 | +0.80(+1.99%) |
Oct 13, 2021 | 40.55 | 40.55 | 39.88 | 40.13 | 30,413 | -0.45(-1.10%) |
Oct 12, 2021 | 40.76 | 41.10 | 40.28 | 40.58 | 51,973 | -0.24(-0.59%) |
Oct 11, 2021 | 41.57 | 41.83 | 40.81 | 40.82 | 44,456 | -0.74(-1.79%) |
Oct 08, 2021 | 41.55 | 41.71 | 41.41 | 41.56 | 23,373 | -0.05(-0.11%) |
Oct 07, 2021 | 41.58 | 41.72 | 40.91 | 41.61 | 51,694 | +0.40(+0.97%) |
Oct 06, 2021 | 41.10 | 41.31 | 40.31 | 41.21 | 61,102 | -0.22(-0.54%) |
Oct 05, 2021 | 41.21 | 41.59 | 40.80 | 41.43 | 45,757 | +0.52(+1.27%) |
Oct 04, 2021 | 41.33 | 41.62 | 40.69 | 40.91 | 90,154 | -0.29(-0.70%) |
Oct 01, 2021 | 40.36 | 41.50 | 40.22 | 41.20 | 98,106 | +0.85(+2.10%) |
Sep 30, 2021 | 41.19 | 41.19 | 40.23 | 40.35 | 93,632 | -0.42(-1.03%) |
Sep 29, 2021 | 40.34 | 40.87 | 40.04 | 40.77 | 47,908 | +0.46(+1.13%) |
Sep 28, 2021 | 41.27 | 41.27 | 40.22 | 40.32 | 62,636 | -0.63(-1.54%) |
Sep 27, 2021 | 39.74 | 41.52 | 39.05 | 40.95 | 82,809 | +1.53(+3.89%) |
Sep 24, 2021 | 39.33 | 39.90 | 38.68 | 39.41 | 80,258 | +0.38(+0.98%) |
Sep 23, 2021 | 38.12 | 39.08 | 38.12 | 39.03 | 123,352 | +1.43(+3.81%) |
Sep 22, 2021 | 37.60 | 38.41 | 36.75 | 37.60 | 79,739 | +0.27(+0.72%) |
Sep 21, 2021 | 36.79 | 37.68 | 36.79 | 37.33 | 73,299 | +0.26(+0.70%) |
Sep 20, 2021 | 37.13 | 37.69 | 36.41 | 37.07 | 126,809 | -0.63(-1.68%) |
Sep 17, 2021 | 37.70 | 38.22 | 37.32 | 37.70 | 367,922 | +0.07(+0.20%) |
Sep 16, 2021 | 37.69 | 37.79 | 37.34 | 37.63 | 78,009 | +0.10(+0.27%) |
Sep 15, 2021 | 37.21 | 37.72 | 37.20 | 37.53 | 68,222 | +0.39(+1.05%) |
Sep 14, 2021 | 37.60 | 37.84 | 36.95 | 37.14 | 175,806 | -0.41(-1.09%) |
Sep 13, 2021 | 37.25 | 37.63 | 36.83 | 37.55 | 120,667 | +0.42(+1.13%) |
Sep 10, 2021 | 37.45 | 37.45 | 37.09 | 37.13 | 100,680 | -0.11(-0.30%) |
Sep 09, 2021 | 36.79 | 37.72 | 36.79 | 37.24 | 129,042 | +0.25(+0.68%) |
Sep 08, 2021 | 36.99 | 37.23 | 36.65 | 36.99 | 100,520 | +0.02(+0.05%) |
Sep 07, 2021 | 37.38 | 37.98 | 36.89 | 36.97 | 123,715 | +0.74(+2.04%) |
Sep 03, 2021 | 36.07 | 36.41 | 35.77 | 36.23 | 66,172 | +0.06(+0.18%) |
Sep 02, 2021 | 36.17 | 36.43 | 35.95 | 36.17 | 66,733 | -0.05(-0.13%) |