Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.46 | 39.67 | 38.61 | 38.65 | 262,267 | -1.22(-3.06%) |
Nov 29, 2021 | 39.86 | 40.34 | 39.46 | 39.87 | 207,640 | +0.21(+0.52%) |
Nov 26, 2021 | 40.45 | 40.64 | 39.34 | 39.66 | 117,800 | -1.23(-3.00%) |
Nov 24, 2021 | 40.78 | 40.97 | 40.35 | 40.89 | 136,517 | +0.04(+0.11%) |
Nov 23, 2021 | 41.18 | 41.48 | 40.78 | 40.85 | 136,269 | -0.25(-0.61%) |
Nov 22, 2021 | 40.85 | 41.61 | 40.49 | 41.10 | 161,555 | +0.22(+0.53%) |
Nov 19, 2021 | 40.89 | 41.07 | 40.59 | 40.88 | 240,184 | -0.15(-0.37%) |
Nov 18, 2021 | 41.05 | 41.08 | 40.87 | 41.03 | 237,041 | -0.17(-0.41%) |
Nov 17, 2021 | 41.31 | 41.45 | 40.95 | 41.20 | 197,282 | -0.23(-0.56%) |
Nov 16, 2021 | 41.44 | 41.84 | 41.27 | 41.44 | 265,475 | -0.57(-1.37%) |
Nov 15, 2021 | 41.52 | 42.29 | 41.04 | 42.01 | 325,722 | +0.72(+1.74%) |
Nov 12, 2021 | 40.89 | 41.55 | 40.68 | 41.29 | 202,096 | +0.37(+0.90%) |
Nov 11, 2021 | 41.22 | 41.23 | 40.68 | 40.93 | 126,617 | -0.05(-0.13%) |
Nov 10, 2021 | 40.60 | 40.98 | 185,835 | +0.48(+1.17%) | ||
Nov 09, 2021 | 41.12 | 41.12 | 40.41 | 40.51 | 291,492 | -0.48(-1.18%) |
Nov 08, 2021 | 42.02 | 42.02 | 40.53 | 40.99 | 226,096 | -1.17(-2.76%) |
Nov 05, 2021 | 41.35 | 42.76 | 41.35 | 42.15 | 305,158 | +0.75(+1.82%) |
Nov 04, 2021 | 41.68 | 41.75 | 40.82 | 41.40 | 217,816 | -0.16(-0.39%) |
Nov 03, 2021 | 40.75 | 41.66 | 40.75 | 41.56 | 146,158 | +0.65(+1.60%) |
Nov 02, 2021 | 41.37 | 41.42 | 40.26 | 40.91 | 152,958 | -0.40(-0.98%) |
Nov 01, 2021 | 40.42 | 41.39 | 40.42 | 41.31 | 198,578 | +0.90(+2.22%) |
Oct 29, 2021 | 40.77 | 41.05 | 40.09 | 40.42 | 198,970 | -0.23(-0.57%) |
Oct 28, 2021 | 41.16 | 41.37 | 40.30 | 40.65 | 209,208 | -0.36(-0.87%) |
Oct 27, 2021 | 41.56 | 41.67 | 40.77 | 41.01 | 209,173 | -0.53(-1.28%) |
Oct 26, 2021 | 41.81 | 41.40 | 41.54 | 194,058 | -0.27(-0.66%) | |
Oct 25, 2021 | 41.54 | 41.89 | 41.33 | 41.81 | 176,708 | +0.32(+0.77%) |
Oct 22, 2021 | 41.69 | 41.99 | 41.25 | 41.49 | 151,554 | -0.24(-0.57%) |
Oct 21, 2021 | 42.04 | 42.17 | 41.42 | 41.73 | 152,621 | -0.38(-0.91%) |
Oct 20, 2021 | 41.67 | 42.41 | 41.56 | 42.11 | 110,493 | +0.50(+1.19%) |
Oct 19, 2021 | 41.55 | 41.67 | 40.90 | 41.62 | 107,004 | +0.27(+0.64%) |
Oct 18, 2021 | 41.97 | 42.02 | 41.24 | 41.35 | 123,934 | -0.69(-1.65%) |
Oct 15, 2021 | 42.52 | 42.80 | 42.03 | 42.04 | 186,583 | -0.05(-0.13%) |
Oct 14, 2021 | 42.06 | 42.20 | 41.78 | 42.10 | 92,419 | +0.34(+0.81%) |
Oct 13, 2021 | 41.54 | 41.95 | 41.04 | 41.76 | 105,135 | +0.31(+0.75%) |
Oct 12, 2021 | 41.61 | 41.85 | 41.28 | 41.45 | 98,481 | +0.11(+0.26%) |
Oct 11, 2021 | 41.69 | 42.28 | 41.26 | 41.34 | 91,550 | -0.20(-0.47%) |
Oct 08, 2021 | 41.88 | 41.88 | 41.29 | 41.54 | 79,012 | -0.16(-0.38%) |
Oct 07, 2021 | 42.04 | 42.17 | 41.49 | 41.70 | 124,230 | -0.26(-0.61%) |
Oct 06, 2021 | 41.55 | 41.97 | 40.68 | 41.95 | 137,190 | +0.18(+0.42%) |
Oct 05, 2021 | 41.98 | 42.10 | 41.59 | 41.78 | 159,272 | -0.10(-0.23%) |
Oct 04, 2021 | 41.10 | 41.99 | 41.09 | 41.87 | 120,361 | +0.77(+1.88%) |
Oct 01, 2021 | 41.16 | 41.59 | 40.62 | 41.10 | 114,764 | +0.31(+0.76%) |
Sep 30, 2021 | 41.63 | 41.63 | 40.60 | 40.79 | 101,960 | -0.57(-1.37%) |
Sep 29, 2021 | 40.60 | 41.52 | 40.50 | 41.36 | 102,284 | +0.80(+1.97%) |
Sep 28, 2021 | 40.95 | 41.02 | 39.99 | 40.56 | 125,495 | -0.28(-0.70%) |
Sep 27, 2021 | 40.93 | 42.24 | 40.80 | 40.85 | 139,592 | -0.19(-0.45%) |
Sep 24, 2021 | 41.68 | 41.97 | 41.00 | 41.03 | 109,930 | -0.57(-1.36%) |
Sep 23, 2021 | 41.41 | 42.20 | 41.41 | 41.60 | 105,670 | -0.30(-0.72%) |
Sep 22, 2021 | 42.03 | 42.38 | 41.67 | 41.90 | 88,897 | +0.10(+0.23%) |
Sep 21, 2021 | 42.50 | 42.74 | 41.79 | 41.80 | 139,260 | -0.50(-1.17%) |
Sep 20, 2021 | 42.18 | 42.99 | 41.73 | 42.30 | 125,034 | -0.24(-0.56%) |
Sep 17, 2021 | 42.64 | 42.78 | 41.97 | 42.54 | 529,188 | +0.08(+0.19%) |
Sep 16, 2021 | 42.71 | 42.85 | 41.88 | 42.46 | 123,237 | -0.25(-0.58%) |
Sep 15, 2021 | 42.62 | 43.28 | 42.44 | 42.71 | 135,547 | +0.01(+0.02%) |
Sep 14, 2021 | 43.55 | 43.55 | 42.32 | 42.70 | 154,225 | -0.82(-1.90%) |
Sep 13, 2021 | 43.87 | 44.66 | 43.06 | 43.52 | 132,117 | -0.14(-0.32%) |
Sep 10, 2021 | 44.44 | 44.63 | 43.40 | 43.67 | 167,678 | -0.70(-1.58%) |
Sep 09, 2021 | 45.09 | 45.09 | 44.36 | 44.37 | 130,184 | -0.97(-2.13%) |
Sep 08, 2021 | 44.57 | 45.43 | 44.35 | 45.33 | 101,585 | +0.58(+1.29%) |
Sep 07, 2021 | 45.13 | 45.41 | 44.71 | 44.76 | 132,180 | -0.48(-1.06%) |
Sep 03, 2021 | 45.73 | 45.77 | 45.09 | 45.24 | 112,527 | -0.52(-1.14%) |
Sep 02, 2021 | 46.11 | 46.11 | 45.73 | 45.76 | 81,591 | -0.33(-0.71%) |