Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.24 | 41.24 | 40.81 | 40.92 | 10,990 | -0.34(-0.82%) |
Nov 29, 2021 | 41.35 | 41.36 | 41.17 | 41.25 | 13,043 | +0.17(+0.41%) |
Nov 26, 2021 | 41.35 | 41.35 | 41.00 | 41.08 | 5,694 | -0.67(-1.62%) |
Nov 24, 2021 | 41.63 | 41.80 | 41.56 | 41.76 | 9,757 | -0.01(-0.02%) |
Nov 23, 2021 | 41.78 | 41.79 | 41.65 | 41.77 | 8,933 | -0.06(-0.14%) |
Nov 22, 2021 | 42.03 | 42.11 | 41.82 | 41.82 | 17,128 | -0.15(-0.35%) |
Nov 19, 2021 | 42.08 | 42.08 | 41.97 | 41.97 | 4,537 | -0.18(-0.42%) |
Nov 18, 2021 | 42.15 | 42.15 | 42.11 | 42.15 | 3,138 | +0.00(+0.00%) |
Nov 17, 2021 | 42.14 | 42.15 | 42.06 | 42.15 | 79,525 | -0.04(-0.08%) |
Nov 16, 2021 | 42.27 | 42.30 | 42.18 | 42.19 | 6,641 | +0.00(+0.00%) |
Nov 15, 2021 | 42.33 | 42.33 | 42.18 | 42.19 | 6,600 | -0.11(-0.25%) |
Nov 12, 2021 | 42.27 | 42.33 | 42.26 | 42.29 | 5,208 | +0.09(+0.20%) |
Nov 11, 2021 | 42.25 | 42.25 | 42.19 | 42.21 | 7,700 | +0.08(+0.19%) |
Nov 10, 2021 | 42.38 | 42.13 | 42.13 | 8,426 | -0.39(-0.91%) | |
Nov 09, 2021 | 42.48 | 42.55 | 42.46 | 42.51 | 58,508 | -0.01(-0.02%) |
Nov 08, 2021 | 42.58 | 42.58 | 42.47 | 42.52 | 18,664 | +0.06(+0.13%) |
Nov 05, 2021 | 42.42 | 42.50 | 42.35 | 42.46 | 7,066 | +0.20(+0.47%) |
Nov 04, 2021 | 42.15 | 42.28 | 42.13 | 42.27 | 10,871 | +0.08(+0.19%) |
Nov 03, 2021 | 41.97 | 42.25 | 41.95 | 42.18 | 12,908 | +0.20(+0.47%) |
Nov 02, 2021 | 41.90 | 42.03 | 41.90 | 41.99 | 5,912 | +0.07(+0.16%) |
Nov 01, 2021 | 41.75 | 41.94 | 41.74 | 41.92 | 3,984 | +0.18(+0.43%) |
Oct 29, 2021 | 41.72 | 41.74 | 41.67 | 41.74 | 4,524 | -0.13(-0.31%) |
Oct 28, 2021 | 41.84 | 41.87 | 41.74 | 41.87 | 22,721 | +0.18(+0.42%) |
Oct 27, 2021 | 41.75 | 41.84 | 41.68 | 41.70 | 12,021 | -0.13(-0.31%) |
Oct 26, 2021 | 41.95 | 42.18 | 41.83 | 33,866 | +0.09(+0.21%) | |
Oct 25, 2021 | 41.73 | 41.79 | 41.72 | 41.74 | 14,715 | +0.08(+0.20%) |
Oct 22, 2021 | 41.56 | 41.72 | 41.56 | 41.65 | 4,964 | +0.10(+0.25%) |
Oct 21, 2021 | 41.47 | 41.55 | 41.45 | 41.55 | 16,352 | -0.07(-0.17%) |
Oct 20, 2021 | 41.46 | 41.66 | 41.46 | 41.62 | 3,330 | +0.09(+0.21%) |
Oct 19, 2021 | 41.67 | 41.67 | 41.45 | 41.54 | 5,373 | +0.11(+0.26%) |
Oct 18, 2021 | 41.30 | 41.46 | 41.30 | 41.43 | 2,442 | +0.03(+0.08%) |
Oct 15, 2021 | 41.36 | 41.50 | 41.36 | 41.39 | 29,106 | +0.11(+0.27%) |
Oct 14, 2021 | 41.21 | 41.32 | 41.15 | 41.28 | 13,660 | +0.37(+0.90%) |
Oct 13, 2021 | 40.82 | 40.93 | 40.76 | 40.92 | 60,958 | +0.26(+0.64%) |
Oct 12, 2021 | 40.70 | 40.76 | 40.63 | 40.66 | 6,825 | +0.02(+0.04%) |
Oct 11, 2021 | 40.80 | 40.92 | 40.64 | 40.64 | 7,333 | -0.11(-0.27%) |
Oct 08, 2021 | 40.80 | 40.82 | 40.72 | 40.75 | 5,196 | -0.06(-0.13%) |
Oct 07, 2021 | 40.79 | 40.96 | 40.79 | 40.80 | 3,230 | +0.24(+0.58%) |
Oct 06, 2021 | 40.28 | 40.60 | 40.27 | 40.57 | 6,241 | -0.08(-0.20%) |
Oct 05, 2021 | 40.64 | 40.75 | 40.64 | 40.65 | 4,288 | +0.19(+0.48%) |
Oct 04, 2021 | 40.41 | 40.51 | 40.35 | 40.46 | 6,118 | -0.29(-0.72%) |
Oct 01, 2021 | 40.44 | 40.80 | 40.44 | 40.75 | 3,493 | +0.29(+0.72%) |
Sep 30, 2021 | 40.61 | 40.72 | 40.46 | 40.46 | 12,435 | -0.17(-0.41%) |
Sep 29, 2021 | 40.79 | 40.80 | 40.63 | 40.63 | 6,332 | +0.02(+0.05%) |
Sep 28, 2021 | 40.69 | 40.77 | 40.65 | 40.60 | 6,183 | -0.64(-1.54%) |
Sep 27, 2021 | 41.12 | 41.31 | 41.12 | 41.24 | 7,886 | -0.01(-0.02%) |
Sep 24, 2021 | 41.21 | 41.31 | 41.15 | 41.25 | 12,285 | -0.13(-0.32%) |
Sep 23, 2021 | 41.41 | 41.51 | 41.38 | 41.38 | 11,316 | +0.26(+0.62%) |
Sep 22, 2021 | 40.92 | 41.21 | 40.92 | 41.13 | 10,360 | +0.26(+0.65%) |
Sep 21, 2021 | 41.01 | 41.01 | 40.77 | 40.86 | 83,058 | +0.05(+0.13%) |
Sep 20, 2021 | 40.69 | 40.83 | 40.46 | 40.81 | 5,907 | -0.44(-1.07%) |
Sep 17, 2021 | 41.42 | 41.42 | 41.17 | 41.25 | 12,910 | -0.26(-0.62%) |
Sep 16, 2021 | 41.45 | 41.59 | 41.45 | 41.51 | 8,451 | -0.14(-0.33%) |
Sep 15, 2021 | 41.54 | 41.66 | 41.49 | 41.64 | 6,741 | +0.13(+0.31%) |
Sep 14, 2021 | 41.69 | 41.69 | 41.43 | 41.52 | 15,556 | -0.12(-0.30%) |
Sep 13, 2021 | 41.72 | 41.72 | 41.47 | 41.64 | 6,720 | +0.23(+0.56%) |
Sep 10, 2021 | 41.84 | 41.84 | 41.41 | 41.41 | 7,401 | -0.24(-0.58%) |
Sep 09, 2021 | 41.75 | 41.75 | 41.60 | 41.65 | 4,931 | +0.00(+0.00%) |
Sep 08, 2021 | 41.68 | 41.69 | 41.59 | 41.65 | 8,822 | -0.16(-0.38%) |
Sep 07, 2021 | 41.91 | 41.91 | 41.74 | 41.81 | 10,222 | -0.15(-0.36%) |
Sep 03, 2021 | 41.89 | 41.97 | 41.84 | 41.96 | 4,573 | +0.07(+0.18%) |
Sep 02, 2021 | 41.97 | 41.98 | 41.83 | 41.88 | 8,875 | +0.09(+0.22%) |