Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.72 | 40.80 | 40.53 | 40.61 | 6,310,160 | -0.21(-0.51%) |
Nov 29, 2021 | 40.73 | 40.82 | 40.67 | 40.82 | 5,136,146 | +0.29(+0.72%) |
Nov 26, 2021 | 40.63 | 40.63 | 40.45 | 40.53 | 841,733 | -0.30(-0.73%) |
Nov 24, 2021 | 40.80 | 40.83 | 40.67 | 40.83 | 1,377,792 | -0.01(-0.02%) |
Nov 23, 2021 | 40.87 | 40.93 | 40.78 | 40.84 | 3,384,360 | -0.06(-0.15%) |
Nov 22, 2021 | 41.05 | 41.08 | 40.88 | 40.90 | 2,636,854 | -0.15(-0.37%) |
Nov 19, 2021 | 41.06 | 41.12 | 41.03 | 41.05 | 1,268,619 | -0.01(-0.02%) |
Nov 18, 2021 | 41.18 | 41.18 | 41.06 | 41.06 | 1,639,089 | -0.06(-0.15%) |
Nov 17, 2021 | 41.21 | 41.21 | 41.10 | 41.12 | 2,766,443 | -0.05(-0.12%) |
Nov 16, 2021 | 41.17 | 41.20 | 41.15 | 41.17 | 1,077,574 | +0.00(+0.00%) |
Nov 15, 2021 | 41.30 | 41.30 | 41.15 | 41.17 | 2,143,122 | -0.06(-0.15%) |
Nov 12, 2021 | 41.26 | 41.30 | 41.21 | 41.23 | 1,666,009 | +0.01(+0.02%) |
Nov 11, 2021 | 41.32 | 41.32 | 41.21 | 41.22 | 948,526 | -0.08(-0.19%) |
Nov 10, 2021 | 41.46 | 41.30 | 2,843,679 | -0.18(-0.43%) | ||
Nov 09, 2021 | 41.47 | 41.48 | 41.41 | 41.48 | 809,772 | +0.03(+0.07%) |
Nov 08, 2021 | 41.55 | 41.55 | 41.41 | 41.45 | 1,512,823 | -0.04(-0.10%) |
Nov 05, 2021 | 41.40 | 41.49 | 41.36 | 41.49 | 2,185,841 | +0.16(+0.39%) |
Nov 04, 2021 | 41.27 | 41.33 | 41.25 | 41.33 | 1,621,943 | +0.09(+0.22%) |
Nov 03, 2021 | 41.16 | 41.25 | 41.10 | 41.24 | 1,013,976 | +0.08(+0.19%) |
Nov 02, 2021 | 41.07 | 41.18 | 41.02 | 41.16 | 1,028,817 | +0.09(+0.22%) |
Nov 01, 2021 | 41.15 | 41.30 | 41.06 | 41.07 | 1,541,319 | -0.23(-0.56%) |
Oct 29, 2021 | 41.31 | 41.33 | 41.26 | 41.30 | 2,138,508 | -0.03(-0.07%) |
Oct 28, 2021 | 41.27 | 41.34 | 41.27 | 41.33 | 1,378,010 | +0.07(+0.17%) |
Oct 27, 2021 | 41.33 | 41.33 | 41.25 | 41.26 | 754,893 | -0.02(-0.05%) |
Oct 26, 2021 | 41.32 | 41.26 | 41.28 | 645,958 | +0.02(+0.05%) | |
Oct 25, 2021 | 41.26 | 41.27 | 41.15 | 41.26 | 856,577 | +0.06(+0.15%) |
Oct 22, 2021 | 41.30 | 41.30 | 41.15 | 41.20 | 805,502 | -0.08(-0.19%) |
Oct 21, 2021 | 41.37 | 41.38 | 41.24 | 41.28 | 1,129,949 | -0.06(-0.15%) |
Oct 20, 2021 | 41.33 | 41.35 | 41.31 | 41.34 | 1,955,220 | -0.01(-0.02%) |
Oct 19, 2021 | 41.32 | 41.35 | 41.28 | 41.35 | 758,959 | +0.05(+0.12%) |
Oct 18, 2021 | 41.25 | 41.31 | 41.23 | 41.30 | 1,657,095 | -0.04(-0.10%) |
Oct 15, 2021 | 41.42 | 41.42 | 41.32 | 41.34 | 1,347,204 | -0.08(-0.19%) |
Oct 14, 2021 | 41.24 | 41.42 | 41.24 | 41.42 | 974,188 | +0.25(+0.61%) |
Oct 13, 2021 | 41.14 | 41.18 | 41.06 | 41.17 | 2,293,506 | +0.09(+0.22%) |
Oct 12, 2021 | 41.08 | 41.13 | 41.05 | 41.08 | 1,816,943 | +0.07(+0.17%) |
Oct 11, 2021 | 41.16 | 41.16 | 41.00 | 41.01 | 1,309,146 | -0.11(-0.27%) |
Oct 08, 2021 | 41.20 | 41.25 | 41.11 | 41.12 | 1,361,307 | -0.12(-0.29%) |
Oct 07, 2021 | 41.31 | 41.36 | 41.22 | 41.24 | 1,271,237 | +0.00(+0.00%) |
Oct 06, 2021 | 41.16 | 41.26 | 41.11 | 41.24 | 1,988,126 | -0.02(-0.05%) |
Oct 05, 2021 | 41.27 | 41.34 | 41.23 | 41.26 | 1,143,260 | -0.01(-0.02%) |
Oct 04, 2021 | 41.37 | 41.40 | 41.27 | 41.27 | 2,215,943 | -0.10(-0.24%) |
Oct 01, 2021 | 41.41 | 41.43 | 41.29 | 41.37 | 2,511,921 | -0.13(-0.31%) |
Sep 30, 2021 | 41.53 | 41.57 | 41.44 | 41.50 | 1,887,192 | -0.02(-0.05%) |
Sep 29, 2021 | 41.54 | 41.58 | 41.49 | 41.52 | 1,883,878 | +0.04(+0.10%) |
Sep 28, 2021 | 41.59 | 41.59 | 41.44 | 41.48 | 2,786,524 | -0.17(-0.41%) |
Sep 27, 2021 | 41.60 | 41.67 | 41.58 | 41.65 | 988,261 | -0.03(-0.07%) |
Sep 24, 2021 | 41.73 | 41.73 | 41.63 | 41.68 | 1,946,711 | -0.04(-0.10%) |
Sep 23, 2021 | 41.78 | 41.78 | 41.68 | 41.72 | 1,200,543 | +0.00(+0.00%) |
Sep 22, 2021 | 41.68 | 41.77 | 41.66 | 41.72 | 1,402,472 | +0.08(+0.19%) |
Sep 21, 2021 | 41.69 | 41.69 | 41.57 | 41.64 | 1,359,609 | +0.01(+0.02%) |
Sep 20, 2021 | 41.56 | 41.63 | 41.50 | 41.63 | 2,464,647 | -0.11(-0.26%) |
Sep 17, 2021 | 41.78 | 41.78 | 41.72 | 41.74 | 1,842,668 | -0.06(-0.14%) |
Sep 16, 2021 | 41.75 | 41.80 | 41.70 | 41.80 | 940,737 | +0.01(+0.02%) |
Sep 15, 2021 | 41.76 | 41.80 | 41.73 | 41.79 | 1,003,263 | +0.08(+0.19%) |
Sep 14, 2021 | 41.74 | 41.75 | 41.68 | 41.71 | 1,126,896 | -0.02(-0.05%) |
Sep 13, 2021 | 41.64 | 41.73 | 41.64 | 41.73 | 896,200 | +0.12(+0.29%) |
Sep 10, 2021 | 41.64 | 41.72 | 41.60 | 41.61 | 961,001 | -0.03(-0.07%) |
Sep 09, 2021 | 41.63 | 41.67 | 41.61 | 41.64 | 841,220 | +0.02(+0.05%) |
Sep 08, 2021 | 41.59 | 41.63 | 41.53 | 41.62 | 1,822,659 | +0.05(+0.12%) |
Sep 07, 2021 | 41.66 | 41.66 | 41.55 | 41.57 | 1,754,014 | -0.08(-0.19%) |
Sep 03, 2021 | 41.66 | 41.67 | 41.62 | 41.65 | 1,006,385 | +0.08(+0.19%) |
Sep 02, 2021 | 41.68 | 41.68 | 41.57 | 41.57 | 1,651,904 | -0.03(-0.07%) |