Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.50 | 42.55 | 42.02 | 42.06 | 112,573 | -0.75(-1.76%) |
Nov 29, 2021 | 42.76 | 42.91 | 42.64 | 42.81 | 16,812 | +0.56(+1.32%) |
Nov 26, 2021 | 42.63 | 42.63 | 42.18 | 42.26 | 6,173 | -0.97(-2.25%) |
Nov 24, 2021 | 43.05 | 43.23 | 42.86 | 43.23 | 21,500 | +0.13(+0.30%) |
Nov 23, 2021 | 43.06 | 43.10 | 42.86 | 43.10 | 6,431 | +0.07(+0.15%) |
Nov 22, 2021 | 43.39 | 43.64 | 43.04 | 43.04 | 5,346 | -0.14(-0.33%) |
Nov 19, 2021 | 43.31 | 43.31 | 43.16 | 43.18 | 5,062 | -0.03(-0.06%) |
Nov 18, 2021 | 43.07 | 43.23 | 43.21 | 43.21 | 20,757 | +0.26(+0.60%) |
Nov 17, 2021 | 43.09 | 43.09 | 42.90 | 42.95 | 18,627 | -0.07(-0.15%) |
Nov 16, 2021 | 42.87 | 43.08 | 42.87 | 43.02 | 2,788 | +0.25(+0.59%) |
Nov 15, 2021 | 42.98 | 42.98 | 42.77 | 42.77 | 3,932 | -0.07(-0.16%) |
Nov 12, 2021 | 42.58 | 42.85 | 42.58 | 42.83 | 4,002 | +0.29(+0.68%) |
Nov 11, 2021 | 42.66 | 42.66 | 42.55 | 42.55 | 180,511 | -0.04(-0.09%) |
Nov 10, 2021 | 42.79 | 42.58 | 125,607 | -0.29(-0.68%) | ||
Nov 09, 2021 | 43.12 | 43.12 | 42.81 | 42.87 | 31,498 | -0.17(-0.39%) |
Nov 08, 2021 | 43.03 | 43.14 | 42.98 | 43.04 | 14,862 | +0.06(+0.14%) |
Nov 05, 2021 | 43.08 | 43.17 | 42.88 | 42.98 | 24,830 | +0.14(+0.32%) |
Nov 04, 2021 | 42.71 | 42.84 | 42.50 | 42.84 | 20,882 | +0.30(+0.70%) |
Nov 03, 2021 | 42.17 | 42.55 | 42.17 | 42.55 | 24,319 | +0.31(+0.73%) |
Nov 02, 2021 | 42.16 | 42.28 | 42.16 | 42.23 | 36,220 | +0.17(+0.41%) |
Nov 01, 2021 | 42.23 | 42.03 | 41.92 | 42.06 | 4,604 | +0.03(+0.07%) |
Oct 29, 2021 | 41.73 | 42.03 | 41.73 | 42.03 | 7,433 | +0.12(+0.28%) |
Oct 28, 2021 | 41.66 | 41.92 | 41.66 | 41.92 | 4,003 | +0.40(+0.97%) |
Oct 27, 2021 | 41.69 | 41.78 | 41.51 | 41.51 | 11,787 | -0.10(-0.25%) |
Oct 26, 2021 | 41.71 | 41.62 | 67,708 | +0.23(+0.55%) | ||
Oct 25, 2021 | 41.29 | 41.47 | 41.29 | 41.39 | 16,294 | +0.17(+0.40%) |
Oct 22, 2021 | 41.23 | 41.28 | 41.03 | 41.22 | 12,795 | +0.02(+0.04%) |
Oct 21, 2021 | 41.04 | 41.21 | 41.04 | 41.21 | 7,241 | +0.14(+0.33%) |
Oct 20, 2021 | 40.95 | 41.13 | 40.95 | 41.07 | 11,018 | +0.17(+0.41%) |
Oct 19, 2021 | 40.73 | 40.93 | 40.73 | 40.90 | 7,042 | +0.27(+0.65%) |
Oct 18, 2021 | 40.44 | 40.64 | 40.42 | 40.64 | 2,450 | +0.11(+0.28%) |
Oct 15, 2021 | 40.31 | 40.52 | 40.15 | 40.52 | 7,933 | +0.38(+0.94%) |
Oct 14, 2021 | 39.88 | 40.15 | 39.88 | 40.15 | 19,071 | +0.69(+1.76%) |
Oct 13, 2021 | 39.24 | 39.49 | 39.24 | 39.45 | 6,570 | +0.10(+0.24%) |
Oct 12, 2021 | 39.63 | 39.63 | 39.36 | 39.36 | 5,530 | -0.10(-0.24%) |
Oct 11, 2021 | 39.71 | 39.91 | 39.45 | 39.45 | 7,310 | -0.25(-0.63%) |
Oct 08, 2021 | 39.90 | 39.90 | 39.70 | 39.70 | 6,419 | -0.02(-0.05%) |
Oct 07, 2021 | 39.61 | 39.96 | 39.61 | 39.72 | 54,658 | +0.37(+0.93%) |
Oct 06, 2021 | 38.92 | 39.35 | 38.86 | 39.35 | 4,483 | +0.19(+0.49%) |
Oct 05, 2021 | 38.98 | 39.38 | 38.96 | 39.16 | 43,248 | +0.37(+0.94%) |
Oct 04, 2021 | 39.17 | 39.17 | 38.64 | 38.80 | 3,896 | -0.48(-1.23%) |
Oct 01, 2021 | 39.10 | 39.38 | 38.69 | 39.28 | 26,500 | +0.42(+1.07%) |
Sep 30, 2021 | 39.40 | 39.40 | 38.86 | 38.86 | 7,370 | -0.42(-1.06%) |
Sep 29, 2021 | 39.49 | 39.49 | 39.28 | 39.28 | 5,762 | +0.04(+0.10%) |
Sep 28, 2021 | 39.43 | 39.46 | 39.22 | 39.24 | 5,738 | -0.80(-2.00%) |
Sep 27, 2021 | 40.07 | 40.12 | 40.04 | 40.04 | 2,426 | -0.11(-0.26%) |
Sep 24, 2021 | 40.05 | 40.15 | 40.05 | 40.15 | 10,455 | +0.06(+0.14%) |
Sep 23, 2021 | 39.72 | 40.21 | 39.72 | 40.09 | 9,069 | +0.50(+1.27%) |
Sep 22, 2021 | 39.38 | 39.70 | 39.38 | 39.59 | 12,108 | +0.34(+0.86%) |
Sep 21, 2021 | 39.50 | 39.50 | 39.25 | 39.25 | 3,814 | -0.01(-0.03%) |
Sep 20, 2021 | 39.37 | 39.41 | 38.82 | 39.26 | 8,083 | -0.70(-1.75%) |
Sep 17, 2021 | 40.24 | 40.25 | 39.93 | 39.96 | 14,378 | -0.37(-0.92%) |
Sep 16, 2021 | 40.28 | 40.37 | 40.10 | 40.33 | 14,430 | -0.06(-0.14%) |
Sep 15, 2021 | 40.14 | 40.42 | 40.14 | 40.39 | 15,537 | +0.32(+0.79%) |
Sep 14, 2021 | 40.44 | 40.44 | 39.98 | 40.07 | 17,283 | -0.18(-0.45%) |
Sep 13, 2021 | 40.17 | 40.25 | 40.07 | 40.25 | 5,190 | +0.15(+0.38%) |
Sep 10, 2021 | 40.50 | 40.50 | 40.10 | 40.10 | 52,209 | -0.34(-0.83%) |
Sep 09, 2021 | 40.72 | 40.77 | 40.44 | 40.44 | 19,146 | -0.21(-0.52%) |
Sep 08, 2021 | 40.54 | 40.66 | 40.54 | 40.65 | 9,108 | -0.03(-0.07%) |
Sep 07, 2021 | 40.91 | 40.91 | 40.68 | 40.68 | 14,127 | -0.15(-0.38%) |
Sep 03, 2021 | 40.73 | 40.84 | 40.73 | 40.83 | 3,900 | +0.01(+0.02%) |
Sep 02, 2021 | 40.88 | 40.88 | 40.75 | 40.82 | 1,759 | +0.10(+0.24%) |