Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.48 | 40.52 | 39.68 | 39.68 | 158,189 | -1.13(-2.76%) |
Nov 29, 2021 | 41.38 | 41.38 | 40.63 | 40.81 | 153,499 | -0.01(-0.02%) |
Nov 26, 2021 | 41.09 | 41.09 | 40.53 | 40.82 | 153,569 | -1.19(-2.84%) |
Nov 24, 2021 | 41.95 | 42.13 | 41.93 | 42.01 | 111,267 | -0.08(-0.18%) |
Nov 23, 2021 | 42.01 | 42.19 | 41.88 | 42.09 | 181,827 | +0.12(+0.29%) |
Nov 22, 2021 | 41.75 | 42.31 | 41.71 | 41.97 | 135,495 | +0.40(+0.97%) |
Nov 19, 2021 | 41.66 | 41.76 | 41.43 | 41.56 | 92,440 | -0.32(-0.76%) |
Nov 18, 2021 | 42.13 | 41.96 | 41.87 | 41.88 | 84,456 | -0.09(-0.22%) |
Nov 17, 2021 | 42.15 | 42.15 | 41.82 | 41.98 | 131,709 | -0.29(-0.69%) |
Nov 16, 2021 | 42.39 | 42.53 | 42.26 | 42.27 | 106,193 | -0.08(-0.18%) |
Nov 15, 2021 | 42.37 | 42.43 | 42.26 | 42.34 | 178,278 | +0.10(+0.24%) |
Nov 12, 2021 | 42.16 | 42.29 | 42.08 | 42.24 | 112,449 | +0.18(+0.42%) |
Nov 11, 2021 | 41.98 | 42.13 | 41.79 | 42.06 | 85,672 | +0.24(+0.58%) |
Nov 10, 2021 | 41.95 | 41.82 | 119,999 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.07 | 41.80 | 41.97 | 172,110 | -0.02(-0.04%) |
Nov 08, 2021 | 42.26 | 42.26 | 41.93 | 41.99 | 93,405 | -0.02(-0.04%) |
Nov 05, 2021 | 41.83 | 42.24 | 41.83 | 42.01 | 95,375 | +0.47(+1.13%) |
Nov 04, 2021 | 41.94 | 42.00 | 41.39 | 41.54 | 129,915 | -0.34(-0.81%) |
Nov 03, 2021 | 41.30 | 42.01 | 41.29 | 41.87 | 166,066 | +0.52(+1.25%) |
Nov 02, 2021 | 41.35 | 41.41 | 41.19 | 41.36 | 140,594 | +0.02(+0.05%) |
Nov 01, 2021 | 40.79 | 41.37 | 40.58 | 41.34 | 234,769 | +0.76(+1.87%) |
Oct 29, 2021 | 40.70 | 40.89 | 40.48 | 40.58 | 99,915 | -0.16(-0.39%) |
Oct 28, 2021 | 40.29 | 40.74 | 40.29 | 40.74 | 115,077 | +0.62(+1.54%) |
Oct 27, 2021 | 40.86 | 40.93 | 40.12 | 40.12 | 199,362 | -0.89(-2.17%) |
Oct 26, 2021 | 41.34 | 41.01 | 41.01 | 171,074 | -0.29(-0.70%) | |
Oct 25, 2021 | 41.27 | 41.44 | 41.10 | 41.30 | 164,340 | +0.16(+0.39%) |
Oct 22, 2021 | 41.10 | 41.31 | 40.96 | 41.14 | 119,453 | +0.12(+0.30%) |
Oct 21, 2021 | 41.06 | 41.10 | 40.78 | 41.02 | 139,836 | -0.13(-0.32%) |
Oct 20, 2021 | 40.66 | 41.15 | 40.60 | 41.15 | 115,053 | +0.48(+1.17%) |
Oct 19, 2021 | 40.79 | 40.79 | 40.50 | 40.67 | 153,122 | +0.07(+0.16%) |
Oct 18, 2021 | 40.40 | 40.73 | 40.33 | 40.61 | 153,652 | +0.08(+0.19%) |
Oct 15, 2021 | 40.80 | 40.96 | 40.53 | 40.53 | 230,485 | +0.03(+0.07%) |
Oct 14, 2021 | 40.25 | 40.55 | 40.14 | 40.51 | 93,912 | +0.54(+1.36%) |
Oct 13, 2021 | 39.86 | 39.99 | 39.47 | 39.96 | 123,317 | +0.12(+0.31%) |
Oct 12, 2021 | 39.83 | 40.06 | 39.77 | 39.84 | 94,728 | +0.05(+0.12%) |
Oct 11, 2021 | 40.07 | 40.31 | 39.79 | 39.79 | 79,993 | -0.14(-0.35%) |
Oct 08, 2021 | 40.12 | 40.23 | 39.93 | 39.93 | 75,010 | -0.10(-0.26%) |
Oct 07, 2021 | 39.87 | 40.30 | 39.87 | 40.04 | 106,953 | +0.40(+1.02%) |
Oct 06, 2021 | 39.33 | 39.67 | 38.94 | 39.63 | 116,338 | -0.07(-0.16%) |
Oct 05, 2021 | 39.71 | 39.93 | 39.40 | 39.70 | 158,319 | +0.20(+0.50%) |
Oct 04, 2021 | 39.42 | 39.84 | 39.33 | 39.50 | 184,473 | +0.08(+0.21%) |
Oct 01, 2021 | 39.06 | 39.70 | 38.73 | 39.42 | 158,127 | +0.59(+1.52%) |
Sep 30, 2021 | 39.71 | 39.71 | 38.85 | 38.83 | 234,981 | -0.73(-1.85%) |
Sep 29, 2021 | 39.56 | 39.73 | 39.30 | 39.56 | 133,348 | +0.22(+0.55%) |
Sep 28, 2021 | 39.77 | 39.91 | 39.35 | 39.34 | 317,482 | -0.45(-1.13%) |
Sep 27, 2021 | 39.39 | 40.03 | 39.39 | 39.79 | 110,704 | +0.55(+1.41%) |
Sep 24, 2021 | 39.08 | 39.44 | 39.08 | 39.24 | 136,813 | -0.00(-0.01%) |
Sep 23, 2021 | 38.88 | 39.46 | 38.88 | 39.25 | 84,974 | +0.63(+1.62%) |
Sep 22, 2021 | 38.38 | 38.92 | 38.38 | 38.62 | 113,232 | +0.46(+1.20%) |
Sep 21, 2021 | 38.56 | 38.58 | 38.01 | 38.16 | 158,586 | -0.14(-0.37%) |
Sep 20, 2021 | 38.19 | 38.36 | 37.80 | 38.30 | 200,300 | -0.54(-1.39%) |
Sep 17, 2021 | 39.17 | 39.29 | 38.81 | 38.84 | 139,254 | -0.35(-0.88%) |
Sep 16, 2021 | 39.42 | 39.50 | 39.11 | 39.19 | 126,635 | -0.26(-0.66%) |
Sep 15, 2021 | 38.94 | 39.48 | 38.89 | 39.45 | 141,533 | +0.52(+1.34%) |
Sep 14, 2021 | 39.51 | 39.51 | 38.81 | 38.93 | 117,344 | -0.44(-1.12%) |
Sep 13, 2021 | 39.41 | 39.50 | 39.19 | 39.37 | 115,364 | +0.27(+0.69%) |
Sep 10, 2021 | 39.70 | 39.70 | 39.06 | 39.10 | 95,576 | -0.39(-0.99%) |
Sep 09, 2021 | 39.57 | 39.88 | 39.49 | 39.49 | 90,396 | -0.14(-0.35%) |
Sep 08, 2021 | 39.59 | 39.80 | 39.49 | 39.63 | 128,759 | -0.02(-0.05%) |
Sep 07, 2021 | 40.14 | 40.14 | 39.65 | 39.65 | 118,483 | -0.54(-1.35%) |
Sep 03, 2021 | 40.34 | 40.34 | 40.10 | 40.19 | 93,970 | -0.20(-0.49%) |
Sep 02, 2021 | 40.14 | 40.40 | 40.10 | 40.38 | 183,191 | +0.35(+0.89%) |