Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.20 | 40.26 | 39.98 | 40.07 | 9,025 | -0.19(-0.48%) |
Nov 29, 2021 | 40.37 | 40.37 | 40.24 | 40.26 | 7,486 | +0.04(+0.11%) |
Nov 26, 2021 | 39.64 | 40.28 | 39.64 | 40.22 | 7,129 | -0.05(-0.14%) |
Nov 24, 2021 | 40.46 | 40.46 | 40.27 | 40.27 | 9,943 | -0.07(-0.17%) |
Nov 23, 2021 | 40.43 | 40.47 | 40.34 | 40.34 | 14,326 | -0.08(-0.19%) |
Nov 22, 2021 | 40.55 | 40.61 | 40.42 | 40.42 | 9,431 | +0.09(+0.22%) |
Nov 19, 2021 | 40.39 | 40.42 | 40.33 | 40.33 | 4,546 | -0.04(-0.10%) |
Nov 18, 2021 | 40.31 | 40.43 | 40.31 | 40.37 | 10,411 | -0.01(-0.02%) |
Nov 17, 2021 | 40.36 | 40.43 | 40.33 | 40.38 | 6,214 | +0.04(+0.09%) |
Nov 16, 2021 | 40.45 | 40.45 | 40.31 | 40.34 | 8,425 | +0.00(+0.01%) |
Nov 15, 2021 | 40.40 | 40.40 | 40.27 | 40.34 | 4,046 | +0.01(+0.02%) |
Nov 12, 2021 | 40.33 | 40.37 | 40.33 | 40.33 | 3,121 | +0.04(+0.10%) |
Nov 11, 2021 | 40.36 | 40.36 | 40.29 | 40.29 | 5,501 | +0.02(+0.05%) |
Nov 10, 2021 | 40.41 | 40.21 | 40.27 | 28,312 | -0.16(-0.38%) | |
Nov 09, 2021 | 40.78 | 40.78 | 40.34 | 40.43 | 27,985 | +0.05(+0.11%) |
Nov 08, 2021 | 40.45 | 40.45 | 40.35 | 40.38 | 11,819 | +0.10(+0.25%) |
Nov 05, 2021 | 40.32 | 40.36 | 40.24 | 40.28 | 10,440 | -0.04(-0.10%) |
Nov 04, 2021 | 40.36 | 40.37 | 40.26 | 40.32 | 4,074 | +0.08(+0.19%) |
Nov 03, 2021 | 40.26 | 40.35 | 40.21 | 40.24 | 5,495 | -0.03(-0.07%) |
Nov 02, 2021 | 40.21 | 40.29 | 40.20 | 40.27 | 5,244 | +0.09(+0.22%) |
Nov 01, 2021 | 40.22 | 40.25 | 40.18 | 40.19 | 8,509 | -0.02(-0.05%) |
Oct 29, 2021 | 40.21 | 40.22 | 40.14 | 40.21 | 8,173 | +0.00(+0.01%) |
Oct 28, 2021 | 40.21 | 40.23 | 40.20 | 40.20 | 2,249 | +0.12(+0.30%) |
Oct 27, 2021 | 40.16 | 40.19 | 40.08 | 40.08 | 6,007 | +0.01(+0.02%) |
Oct 26, 2021 | 40.13 | 40.07 | 12,906 | -0.08(-0.19%) | ||
Oct 25, 2021 | 40.19 | 40.19 | 40.06 | 40.15 | 15,226 | -0.05(-0.12%) |
Oct 22, 2021 | 40.19 | 40.23 | 40.13 | 40.19 | 5,066 | +0.07(+0.18%) |
Oct 21, 2021 | 40.06 | 40.17 | 40.05 | 40.12 | 3,126 | +0.18(+0.45%) |
Oct 20, 2021 | 39.65 | 40.01 | 39.65 | 39.94 | 5,011 | +0.04(+0.09%) |
Oct 19, 2021 | 39.94 | 39.99 | 39.87 | 39.91 | 13,957 | +0.16(+0.42%) |
Oct 18, 2021 | 39.84 | 39.89 | 39.73 | 39.74 | 9,360 | -0.17(-0.43%) |
Oct 15, 2021 | 40.23 | 40.23 | 39.87 | 39.91 | 7,206 | -0.09(-0.22%) |
Oct 14, 2021 | 39.98 | 40.03 | 39.98 | 40.00 | 1,912 | +0.13(+0.33%) |
Oct 13, 2021 | 39.94 | 39.94 | 39.77 | 39.87 | 5,998 | -0.03(-0.07%) |
Oct 12, 2021 | 39.87 | 39.95 | 39.87 | 39.90 | 4,529 | -0.05(-0.12%) |
Oct 11, 2021 | 39.90 | 39.97 | 39.90 | 39.95 | 2,606 | -0.02(-0.05%) |
Oct 08, 2021 | 39.91 | 39.97 | 39.88 | 39.97 | 3,830 | +0.09(+0.22%) |
Oct 07, 2021 | 39.88 | 39.98 | 39.88 | 39.88 | 14,071 | +0.07(+0.19%) |
Oct 06, 2021 | 39.80 | 39.86 | 39.76 | 39.81 | 3,881 | -0.05(-0.12%) |
Oct 05, 2021 | 39.83 | 39.87 | 39.74 | 39.85 | 19,364 | +0.03(+0.07%) |
Oct 04, 2021 | 39.96 | 39.96 | 39.85 | 39.83 | 4,055 | -0.04(-0.10%) |
Oct 01, 2021 | 39.77 | 39.95 | 39.75 | 39.87 | 9,699 | +0.18(+0.46%) |
Sep 30, 2021 | 39.78 | 39.78 | 39.66 | 39.68 | 3,928 | -0.16(-0.41%) |
Sep 29, 2021 | 39.81 | 39.95 | 39.80 | 39.85 | 28,590 | +0.13(+0.34%) |
Sep 28, 2021 | 39.33 | 39.77 | 39.33 | 39.71 | 3,095 | -0.03(-0.08%) |
Sep 27, 2021 | 39.84 | 39.84 | 39.73 | 39.74 | 3,306 | +0.05(+0.12%) |
Sep 24, 2021 | 39.71 | 39.79 | 39.61 | 39.69 | 3,992 | +0.03(+0.08%) |
Sep 23, 2021 | 39.57 | 39.74 | 39.57 | 39.66 | 3,778 | +0.12(+0.32%) |
Sep 22, 2021 | 39.64 | 39.64 | 39.59 | 39.54 | 1,541 | +0.01(+0.02%) |
Sep 21, 2021 | 39.60 | 39.62 | 39.53 | 39.53 | 5,995 | +0.06(+0.14%) |
Sep 20, 2021 | 39.47 | 39.50 | 39.31 | 39.47 | 6,278 | -0.20(-0.51%) |
Sep 17, 2021 | 39.72 | 39.75 | 39.67 | 39.67 | 2,484 | -0.02(-0.05%) |
Sep 16, 2021 | 39.84 | 39.84 | 39.65 | 39.69 | 9,714 | -0.10(-0.26%) |
Sep 15, 2021 | 39.55 | 39.80 | 39.55 | 39.80 | 2,809 | +0.15(+0.38%) |
Sep 14, 2021 | 39.69 | 39.69 | 39.58 | 39.65 | 3,332 | -0.04(-0.09%) |
Sep 13, 2021 | 39.76 | 39.76 | 39.63 | 39.68 | 5,212 | +0.10(+0.24%) |
Sep 10, 2021 | 39.65 | 39.68 | 39.58 | 39.58 | 2,582 | -0.03(-0.07%) |
Sep 09, 2021 | 39.75 | 39.77 | 39.61 | 39.61 | 7,264 | -0.10(-0.24%) |
Sep 08, 2021 | 39.76 | 39.76 | 39.65 | 39.71 | 12,600 | -0.02(-0.05%) |
Sep 07, 2021 | 39.72 | 39.80 | 39.67 | 39.73 | 7,025 | -0.08(-0.21%) |
Sep 03, 2021 | 39.86 | 39.88 | 39.78 | 39.81 | 6,332 | -0.02(-0.06%) |
Sep 02, 2021 | 39.85 | 39.90 | 39.78 | 39.84 | 4,905 | +0.01(+0.02%) |