Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.31 | 41.44 | 40.43 | 40.54 | 12,836 | -1.12(-2.69%) |
Nov 29, 2021 | 41.64 | 41.73 | 41.43 | 41.66 | 30,355 | +0.34(+0.82%) |
Nov 26, 2021 | 41.23 | 41.61 | 40.90 | 41.32 | 30,393 | -0.70(-1.65%) |
Nov 24, 2021 | 41.62 | 42.15 | 41.54 | 42.02 | 21,025 | -0.03(-0.07%) |
Nov 23, 2021 | 42.04 | 42.25 | 41.48 | 42.05 | 16,227 | -0.22(-0.53%) |
Nov 22, 2021 | 42.55 | 42.88 | 42.19 | 42.27 | 16,993 | -0.27(-0.63%) |
Nov 19, 2021 | 42.55 | 42.81 | 42.51 | 42.54 | 17,323 | -0.27(-0.64%) |
Nov 18, 2021 | 42.83 | 42.81 | 42.71 | 42.81 | 11,894 | -0.00(-0.01%) |
Nov 17, 2021 | 43.16 | 43.16 | 42.77 | 42.81 | 7,828 | -0.40(-0.93%) |
Nov 16, 2021 | 42.89 | 43.23 | 42.77 | 43.22 | 21,736 | +0.23(+0.54%) |
Nov 15, 2021 | 43.11 | 43.11 | 42.64 | 42.98 | 35,888 | -0.01(-0.02%) |
Nov 12, 2021 | 42.74 | 42.99 | 42.58 | 42.99 | 27,192 | +0.39(+0.91%) |
Nov 11, 2021 | 42.48 | 42.67 | 42.48 | 42.61 | 24,891 | +0.31(+0.73%) |
Nov 10, 2021 | 42.86 | 42.30 | 17,399 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.10 | 43.16 | 42.82 | 43.09 | 10,707 | -0.00(-0.01%) |
Nov 08, 2021 | 43.04 | 43.19 | 42.95 | 43.10 | 30,163 | +0.14(+0.32%) |
Nov 05, 2021 | 43.08 | 43.16 | 42.79 | 42.96 | 10,845 | +0.12(+0.28%) |
Nov 04, 2021 | 42.86 | 43.02 | 42.70 | 42.84 | 13,344 | +0.09(+0.20%) |
Nov 03, 2021 | 42.26 | 42.82 | 42.24 | 42.75 | 10,075 | +0.44(+1.04%) |
Nov 02, 2021 | 42.18 | 42.33 | 41.97 | 42.31 | 6,513 | +0.28(+0.66%) |
Nov 01, 2021 | 41.82 | 42.14 | 41.66 | 42.04 | 19,651 | +0.25(+0.60%) |
Oct 29, 2021 | 41.57 | 41.86 | 41.52 | 41.79 | 7,673 | +0.08(+0.19%) |
Oct 28, 2021 | 41.44 | 41.71 | 41.36 | 41.71 | 6,427 | +0.42(+1.02%) |
Oct 27, 2021 | 41.65 | 41.72 | 41.29 | 41.29 | 9,485 | -0.39(-0.94%) |
Oct 26, 2021 | 41.90 | 41.68 | 17,742 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.56 | 41.88 | 41.53 | 41.77 | 10,919 | +0.17(+0.41%) |
Oct 22, 2021 | 41.76 | 41.85 | 41.49 | 41.60 | 8,738 | -0.28(-0.66%) |
Oct 21, 2021 | 41.60 | 41.90 | 41.60 | 41.88 | 28,444 | +0.23(+0.55%) |
Oct 20, 2021 | 41.48 | 41.72 | 41.46 | 41.65 | 12,205 | +0.17(+0.41%) |
Oct 19, 2021 | 41.49 | 41.76 | 41.38 | 41.48 | 13,843 | -0.19(-0.46%) |
Oct 18, 2021 | 41.17 | 41.67 | 41.16 | 41.67 | 58,618 | +0.49(+1.19%) |
Oct 15, 2021 | 41.42 | 41.51 | 41.18 | 41.18 | 10,706 | +0.01(+0.02%) |
Oct 14, 2021 | 41.11 | 41.28 | 40.94 | 41.17 | 18,629 | +0.52(+1.27%) |
Oct 13, 2021 | 40.50 | 40.71 | 40.46 | 40.65 | 14,918 | +0.28(+0.69%) |
Oct 12, 2021 | 40.55 | 40.55 | 40.34 | 40.38 | 12,211 | -0.08(-0.19%) |
Oct 11, 2021 | 40.50 | 40.82 | 40.42 | 40.45 | 7,076 | -0.04(-0.09%) |
Oct 08, 2021 | 40.70 | 40.88 | 40.45 | 40.49 | 6,097 | -0.10(-0.26%) |
Oct 07, 2021 | 40.17 | 40.86 | 40.17 | 40.59 | 15,932 | +0.76(+1.90%) |
Oct 06, 2021 | 39.31 | 39.88 | 39.19 | 39.84 | 8,398 | +0.03(+0.07%) |
Oct 05, 2021 | 39.43 | 40.07 | 39.43 | 39.81 | 10,559 | +0.42(+1.08%) |
Oct 04, 2021 | 40.05 | 40.05 | 39.24 | 39.38 | 29,921 | -0.93(-2.32%) |
Oct 01, 2021 | 39.92 | 40.34 | 39.44 | 40.32 | 19,165 | +0.54(+1.36%) |
Sep 30, 2021 | 39.98 | 40.13 | 39.78 | 39.78 | 6,476 | +0.08(+0.19%) |
Sep 29, 2021 | 40.12 | 40.28 | 39.70 | 39.70 | 47,710 | -0.29(-0.72%) |
Sep 28, 2021 | 40.93 | 40.93 | 39.99 | 39.99 | 15,180 | -1.37(-3.31%) |
Sep 27, 2021 | 41.23 | 41.46 | 41.04 | 41.36 | 12,007 | -0.18(-0.43%) |
Sep 24, 2021 | 41.50 | 41.56 | 41.20 | 41.54 | 10,356 | -0.11(-0.26%) |
Sep 23, 2021 | 41.46 | 41.65 | 41.27 | 41.64 | 41,800 | +0.52(+1.27%) |
Sep 22, 2021 | 40.91 | 41.32 | 40.77 | 41.12 | 20,068 | +0.41(+1.02%) |
Sep 21, 2021 | 40.55 | 40.84 | 40.44 | 40.71 | 44,572 | +0.41(+1.01%) |
Sep 20, 2021 | 40.43 | 40.68 | 39.79 | 40.30 | 31,375 | -1.00(-2.42%) |
Sep 17, 2021 | 41.47 | 41.47 | 41.08 | 41.30 | 8,613 | -0.24(-0.58%) |
Sep 16, 2021 | 41.39 | 41.54 | 41.12 | 41.54 | 11,686 | +0.13(+0.31%) |
Sep 15, 2021 | 41.10 | 41.48 | 40.94 | 41.41 | 9,076 | +0.48(+1.17%) |
Sep 14, 2021 | 41.24 | 41.36 | 40.91 | 40.93 | 32,039 | -0.23(-0.56%) |
Sep 13, 2021 | 41.55 | 41.55 | 40.96 | 41.16 | 13,487 | -0.24(-0.57%) |
Sep 10, 2021 | 42.02 | 42.02 | 41.34 | 41.39 | 16,772 | -0.32(-0.76%) |
Sep 09, 2021 | 41.57 | 41.98 | 41.57 | 41.71 | 11,671 | +0.10(+0.24%) |
Sep 08, 2021 | 41.87 | 41.87 | 41.53 | 41.61 | 9,596 | -0.38(-0.90%) |
Sep 07, 2021 | 42.10 | 42.16 | 41.82 | 41.99 | 32,629 | -0.12(-0.28%) |
Sep 03, 2021 | 42.03 | 42.16 | 41.86 | 42.11 | 11,864 | +0.09(+0.22%) |
Sep 02, 2021 | 42.09 | 42.20 | 41.98 | 42.02 | 40,517 | +0.21(+0.50%) |