Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.41 | 41.48 | 41.19 | 41.28 | 8,761 | -0.20(-0.48%) |
Nov 29, 2021 | 41.59 | 41.59 | 41.46 | 41.48 | 7,267 | +0.05(+0.11%) |
Nov 26, 2021 | 40.84 | 41.50 | 40.84 | 41.43 | 6,920 | -0.06(-0.14%) |
Nov 24, 2021 | 41.68 | 41.68 | 41.49 | 41.49 | 9,652 | -0.07(-0.17%) |
Nov 23, 2021 | 41.65 | 41.69 | 41.56 | 41.56 | 13,906 | -0.08(-0.19%) |
Nov 22, 2021 | 41.78 | 41.84 | 41.64 | 41.64 | 9,155 | +0.09(+0.22%) |
Nov 19, 2021 | 41.61 | 41.65 | 41.55 | 41.55 | 4,413 | -0.04(-0.10%) |
Nov 18, 2021 | 41.53 | 41.65 | 41.53 | 41.59 | 10,106 | -0.01(-0.02%) |
Nov 17, 2021 | 41.58 | 41.65 | 41.55 | 41.60 | 6,032 | +0.04(+0.09%) |
Nov 16, 2021 | 41.67 | 41.67 | 41.53 | 41.56 | 8,178 | +0.00(+0.01%) |
Nov 15, 2021 | 41.62 | 41.62 | 41.49 | 41.56 | 3,928 | +0.01(+0.02%) |
Nov 12, 2021 | 41.55 | 41.59 | 41.55 | 41.55 | 3,030 | +0.04(+0.10%) |
Nov 11, 2021 | 41.58 | 41.58 | 41.51 | 41.51 | 5,340 | +0.02(+0.05%) |
Nov 10, 2021 | 41.63 | 41.42 | 41.49 | 27,482 | -0.16(-0.38%) | |
Nov 09, 2021 | 42.01 | 42.01 | 41.56 | 41.65 | 27,165 | +0.05(+0.11%) |
Nov 08, 2021 | 41.67 | 41.67 | 41.57 | 41.60 | 11,473 | +0.10(+0.25%) |
Nov 05, 2021 | 41.53 | 41.58 | 41.46 | 41.50 | 10,134 | -0.04(-0.10%) |
Nov 04, 2021 | 41.58 | 41.59 | 41.48 | 41.54 | 3,955 | +0.08(+0.19%) |
Nov 03, 2021 | 41.48 | 41.57 | 41.42 | 41.46 | 5,334 | -0.03(-0.07%) |
Nov 02, 2021 | 41.42 | 41.51 | 41.41 | 41.49 | 5,091 | +0.09(+0.22%) |
Nov 01, 2021 | 41.44 | 41.47 | 41.39 | 41.40 | 8,260 | -0.02(-0.05%) |
Oct 29, 2021 | 41.42 | 41.43 | 41.35 | 41.42 | 7,934 | +0.01(+0.01%) |
Oct 28, 2021 | 41.42 | 41.45 | 41.41 | 41.41 | 2,184 | +0.12(+0.30%) |
Oct 27, 2021 | 41.38 | 41.41 | 41.29 | 41.29 | 5,831 | +0.01(+0.02%) |
Oct 26, 2021 | 41.34 | 41.28 | 12,528 | -0.08(-0.19%) | ||
Oct 25, 2021 | 41.40 | 41.40 | 41.27 | 41.36 | 14,780 | -0.05(-0.12%) |
Oct 22, 2021 | 41.41 | 41.45 | 41.34 | 41.41 | 4,918 | +0.07(+0.18%) |
Oct 21, 2021 | 41.27 | 41.38 | 41.26 | 41.34 | 3,035 | +0.18(+0.45%) |
Oct 20, 2021 | 40.85 | 41.22 | 40.85 | 41.15 | 4,865 | +0.04(+0.09%) |
Oct 19, 2021 | 41.15 | 41.20 | 41.07 | 41.12 | 13,548 | +0.17(+0.42%) |
Oct 18, 2021 | 41.04 | 41.09 | 40.93 | 40.95 | 9,086 | -0.18(-0.43%) |
Oct 15, 2021 | 41.45 | 41.45 | 41.07 | 41.12 | 6,995 | -0.09(-0.22%) |
Oct 14, 2021 | 41.19 | 41.24 | 41.19 | 41.21 | 1,856 | +0.14(+0.33%) |
Oct 13, 2021 | 41.15 | 41.15 | 40.97 | 41.08 | 5,823 | -0.03(-0.07%) |
Oct 12, 2021 | 41.07 | 41.16 | 41.07 | 41.10 | 4,397 | -0.05(-0.12%) |
Oct 11, 2021 | 41.11 | 41.18 | 41.11 | 41.15 | 2,530 | -0.02(-0.05%) |
Oct 08, 2021 | 41.12 | 41.17 | 41.09 | 41.17 | 3,718 | +0.09(+0.22%) |
Oct 07, 2021 | 41.09 | 41.19 | 41.08 | 41.09 | 13,659 | +0.08(+0.19%) |
Oct 06, 2021 | 41.00 | 41.06 | 40.96 | 41.01 | 3,768 | -0.05(-0.12%) |
Oct 05, 2021 | 41.03 | 41.08 | 40.94 | 41.06 | 18,797 | +0.03(+0.07%) |
Oct 04, 2021 | 41.17 | 41.17 | 41.05 | 41.03 | 3,937 | -0.04(-0.10%) |
Oct 01, 2021 | 40.97 | 41.16 | 40.95 | 41.07 | 9,415 | +0.19(+0.46%) |
Sep 30, 2021 | 40.98 | 40.98 | 40.86 | 40.88 | 3,813 | -0.17(-0.41%) |
Sep 29, 2021 | 41.01 | 41.16 | 41.00 | 41.05 | 27,752 | +0.14(+0.34%) |
Sep 28, 2021 | 40.52 | 40.97 | 40.52 | 40.91 | 3,005 | -0.03(-0.08%) |
Sep 27, 2021 | 41.04 | 41.04 | 40.94 | 40.94 | 3,210 | +0.05(+0.12%) |
Sep 24, 2021 | 40.91 | 40.99 | 40.81 | 40.89 | 3,875 | +0.03(+0.08%) |
Sep 23, 2021 | 40.77 | 40.94 | 40.77 | 40.86 | 3,668 | +0.13(+0.32%) |
Sep 22, 2021 | 40.84 | 40.84 | 40.79 | 40.73 | 1,496 | -0.10(-0.24%) |
Sep 21, 2021 | 40.91 | 40.93 | 40.83 | 40.83 | 5,804 | +0.06(+0.14%) |
Sep 20, 2021 | 40.77 | 40.81 | 40.61 | 40.77 | 6,078 | -0.21(-0.51%) |
Sep 17, 2021 | 41.03 | 41.06 | 40.98 | 40.98 | 2,405 | -0.02(-0.05%) |
Sep 16, 2021 | 41.15 | 41.15 | 40.96 | 41.00 | 9,404 | -0.11(-0.26%) |
Sep 15, 2021 | 40.85 | 41.11 | 40.85 | 41.11 | 2,720 | +0.16(+0.38%) |
Sep 14, 2021 | 41.00 | 41.00 | 40.89 | 40.95 | 3,226 | -0.04(-0.09%) |
Sep 13, 2021 | 41.07 | 41.07 | 40.94 | 40.99 | 5,046 | +0.10(+0.24%) |
Sep 10, 2021 | 40.96 | 40.99 | 40.89 | 40.89 | 2,500 | -0.03(-0.07%) |
Sep 09, 2021 | 41.06 | 41.08 | 40.92 | 40.92 | 7,033 | -0.10(-0.24%) |
Sep 08, 2021 | 41.07 | 41.07 | 40.96 | 41.02 | 12,198 | -0.02(-0.05%) |
Sep 07, 2021 | 41.03 | 41.11 | 40.98 | 41.04 | 6,801 | -0.09(-0.21%) |
Sep 03, 2021 | 41.17 | 41.19 | 41.09 | 41.12 | 6,130 | -0.02(-0.06%) |
Sep 02, 2021 | 41.17 | 41.22 | 41.09 | 41.15 | 4,749 | +0.01(+0.02%) |