Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.56 | 40.63 | 40.44 | 40.51 | 569,920 | -0.08(-0.19%) |
Nov 29, 2021 | 40.61 | 40.62 | 40.57 | 40.58 | 561,968 | +0.04(+0.11%) |
Nov 26, 2021 | 40.64 | 40.80 | 40.46 | 40.54 | 565,561 | -0.18(-0.44%) |
Nov 24, 2021 | 40.61 | 40.73 | 40.60 | 40.72 | 415,927 | +0.07(+0.17%) |
Nov 23, 2021 | 40.74 | 41.00 | 40.62 | 40.65 | 775,152 | -0.03(-0.08%) |
Nov 22, 2021 | 40.77 | 40.77 | 40.68 | 40.68 | 445,802 | -0.05(-0.13%) |
Nov 19, 2021 | 40.80 | 40.84 | 40.73 | 40.73 | 357,007 | -0.04(-0.10%) |
Nov 18, 2021 | 40.81 | 40.87 | 40.76 | 40.78 | 569,422 | +0.00(+0.00%) |
Nov 17, 2021 | 40.83 | 40.84 | 40.77 | 40.78 | 756,808 | -0.08(-0.19%) |
Nov 16, 2021 | 40.83 | 40.85 | 40.81 | 40.85 | 590,444 | +0.05(+0.12%) |
Nov 15, 2021 | 40.85 | 40.85 | 40.79 | 40.80 | 332,625 | +0.00(+0.00%) |
Nov 12, 2021 | 40.74 | 40.83 | 40.74 | 40.80 | 610,362 | -0.02(-0.04%) |
Nov 11, 2021 | 40.80 | 40.84 | 40.77 | 40.82 | 327,304 | +0.05(+0.13%) |
Nov 10, 2021 | 40.78 | 40.77 | 40.77 | 644,943 | -0.03(-0.08%) | |
Nov 09, 2021 | 40.82 | 40.85 | 40.78 | 40.80 | 474,021 | -0.03(-0.06%) |
Nov 08, 2021 | 40.90 | 40.90 | 40.66 | 40.83 | 423,731 | -0.03(-0.06%) |
Nov 05, 2021 | 40.73 | 40.85 | 40.73 | 40.85 | 506,022 | +0.05(+0.12%) |
Nov 04, 2021 | 40.78 | 40.82 | 40.77 | 40.80 | 676,582 | +0.01(+0.02%) |
Nov 03, 2021 | 40.71 | 40.83 | 40.65 | 40.79 | 453,391 | +0.06(+0.15%) |
Nov 02, 2021 | 40.68 | 40.78 | 40.68 | 40.73 | 820,696 | +0.07(+0.17%) |
Nov 01, 2021 | 40.77 | 40.73 | 40.67 | 40.67 | 1,453,393 | -0.06(-0.15%) |
Oct 29, 2021 | 40.71 | 40.74 | 40.68 | 40.73 | 482,134 | +0.01(+0.02%) |
Oct 28, 2021 | 40.76 | 40.76 | 40.69 | 40.72 | 549,159 | +0.01(+0.02%) |
Oct 27, 2021 | 40.75 | 40.74 | 40.67 | 40.71 | 462,490 | -0.01(-0.02%) |
Oct 26, 2021 | 40.80 | 40.70 | 40.72 | 687,648 | +0.00(+0.00%) | |
Oct 25, 2021 | 40.77 | 40.77 | 40.69 | 40.72 | 522,381 | -0.01(-0.02%) |
Oct 22, 2021 | 40.73 | 40.74 | 40.71 | 40.73 | 477,138 | +0.00(+0.00%) |
Oct 21, 2021 | 40.74 | 40.76 | 40.71 | 40.73 | 686,027 | -0.01(-0.03%) |
Oct 20, 2021 | 40.70 | 40.75 | 40.70 | 40.74 | 576,298 | +0.03(+0.06%) |
Oct 19, 2021 | 40.70 | 40.78 | 40.68 | 40.71 | 559,550 | +0.03(+0.08%) |
Oct 18, 2021 | 40.71 | 40.74 | 40.67 | 40.68 | 694,827 | -0.08(-0.19%) |
Oct 15, 2021 | 40.74 | 40.77 | 40.71 | 40.75 | 637,327 | +0.02(+0.04%) |
Oct 14, 2021 | 40.71 | 40.75 | 40.71 | 40.74 | 702,675 | +0.06(+0.15%) |
Oct 13, 2021 | 40.71 | 40.80 | 40.65 | 40.68 | 609,309 | -0.06(-0.15%) |
Oct 12, 2021 | 40.76 | 40.77 | 40.68 | 40.74 | 417,592 | -0.03(-0.08%) |
Oct 11, 2021 | 40.75 | 40.80 | 40.71 | 40.77 | 375,153 | +0.04(+0.10%) |
Oct 08, 2021 | 40.59 | 40.76 | 40.59 | 40.73 | 485,120 | +0.07(+0.17%) |
Oct 07, 2021 | 40.72 | 40.75 | 40.62 | 40.66 | 816,400 | -0.02(-0.04%) |
Oct 06, 2021 | 40.63 | 40.72 | 40.63 | 40.68 | 343,909 | +0.03(+0.06%) |
Oct 05, 2021 | 40.72 | 40.74 | 40.64 | 40.65 | 721,047 | -0.03(-0.06%) |
Oct 04, 2021 | 40.64 | 40.69 | 40.61 | 40.68 | 582,537 | +0.03(+0.08%) |
Oct 01, 2021 | 40.67 | 40.69 | 40.59 | 40.64 | 363,688 | +0.04(+0.10%) |
Sep 30, 2021 | 40.72 | 40.73 | 40.59 | 40.60 | 665,100 | -0.08(-0.21%) |
Sep 29, 2021 | 40.61 | 40.75 | 40.61 | 40.69 | 481,482 | +0.02(+0.04%) |
Sep 28, 2021 | 40.70 | 40.72 | 40.60 | 40.67 | 285,745 | -0.04(-0.10%) |
Sep 27, 2021 | 40.66 | 40.74 | 40.66 | 40.71 | 464,223 | +0.06(+0.15%) |
Sep 24, 2021 | 40.64 | 40.70 | 40.64 | 40.65 | 646,822 | -0.03(-0.08%) |
Sep 23, 2021 | 40.77 | 40.80 | 40.67 | 40.69 | 302,440 | +0.01(+0.04%) |
Sep 22, 2021 | 40.72 | 40.72 | 40.60 | 40.67 | 240,421 | +0.05(+0.13%) |
Sep 21, 2021 | 40.62 | 40.66 | 40.61 | 40.62 | 284,045 | +0.02(+0.04%) |
Sep 20, 2021 | 40.60 | 40.63 | 40.51 | 40.60 | 372,883 | -0.05(-0.12%) |
Sep 17, 2021 | 40.65 | 40.71 | 40.64 | 40.66 | 257,658 | +0.00(+0.00%) |
Sep 16, 2021 | 40.60 | 40.66 | 40.59 | 40.66 | 233,657 | +0.07(+0.17%) |
Sep 15, 2021 | 40.61 | 40.65 | 40.59 | 40.59 | 535,615 | -0.02(-0.04%) |
Sep 14, 2021 | 40.66 | 40.66 | 40.58 | 40.60 | 394,290 | +0.00(+0.00%) |
Sep 13, 2021 | 40.60 | 40.65 | 40.59 | 40.60 | 282,698 | +0.01(+0.02%) |
Sep 10, 2021 | 40.60 | 40.69 | 40.57 | 40.60 | 251,711 | +0.01(+0.02%) |
Sep 09, 2021 | 40.60 | 40.67 | 40.57 | 40.59 | 365,270 | +0.00(+0.00%) |
Sep 08, 2021 | 40.60 | 40.63 | 40.56 | 40.59 | 359,493 | +0.04(+0.10%) |
Sep 07, 2021 | 40.58 | 40.62 | 40.55 | 40.55 | 339,685 | -0.04(-0.10%) |
Sep 03, 2021 | 40.57 | 40.60 | 40.51 | 40.59 | 261,174 | +0.00(+0.00%) |
Sep 02, 2021 | 40.57 | 40.62 | 40.53 | 40.59 | 413,911 | +0.03(+0.08%) |