Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.52 | 40.52 | 39.61 | 40.06 | 444,638 | -0.49(-1.22%) |
Nov 29, 2021 | 41.23 | 41.41 | 40.48 | 40.55 | 435,097 | -0.56(-1.35%) |
Nov 26, 2021 | 41.36 | 41.53 | 40.96 | 41.11 | 304,674 | -0.80(-1.90%) |
Nov 24, 2021 | 41.94 | 42.04 | 41.64 | 41.91 | 422,861 | -0.07(-0.17%) |
Nov 23, 2021 | 41.73 | 42.05 | 41.51 | 41.98 | 403,926 | +0.22(+0.54%) |
Nov 22, 2021 | 41.59 | 42.31 | 41.53 | 41.75 | 725,696 | +0.06(+0.15%) |
Nov 19, 2021 | 42.11 | 42.11 | 41.63 | 41.69 | 576,917 | -0.47(-1.11%) |
Nov 18, 2021 | 42.60 | 42.21 | 42.11 | 42.16 | 413,954 | -0.33(-0.78%) |
Nov 17, 2021 | 42.63 | 42.69 | 42.17 | 42.49 | 704,679 | -0.64(-1.48%) |
Nov 16, 2021 | 43.43 | 43.62 | 43.12 | 43.12 | 245,627 | -0.27(-0.62%) |
Nov 15, 2021 | 43.51 | 43.61 | 43.20 | 43.39 | 361,086 | +0.07(+0.17%) |
Nov 12, 2021 | 43.21 | 43.37 | 43.04 | 43.32 | 266,557 | -0.03(-0.06%) |
Nov 11, 2021 | 43.71 | 43.71 | 43.20 | 43.35 | 307,778 | -0.64(-1.45%) |
Nov 10, 2021 | 43.70 | 43.99 | 343,196 | +0.10(+0.22%) | ||
Nov 09, 2021 | 43.92 | 44.26 | 43.73 | 43.89 | 332,063 | +0.14(+0.33%) |
Nov 08, 2021 | 42.61 | 43.81 | 42.56 | 43.74 | 682,742 | +1.28(+3.02%) |
Nov 05, 2021 | 43.21 | 43.27 | 41.91 | 42.46 | 466,453 | -0.64(-1.48%) |
Nov 04, 2021 | 42.99 | 43.14 | 42.60 | 43.10 | 468,326 | +0.20(+0.46%) |
Nov 03, 2021 | 42.30 | 42.93 | 42.06 | 42.90 | 296,362 | +0.56(+1.33%) |
Nov 02, 2021 | 42.41 | 42.41 | 42.05 | 42.34 | 322,270 | -0.04(-0.08%) |
Nov 01, 2021 | 41.76 | 42.46 | 41.97 | 42.37 | 273,984 | +0.62(+1.48%) |
Oct 29, 2021 | 41.95 | 42.01 | 41.47 | 41.75 | 328,237 | -0.38(-0.89%) |
Oct 28, 2021 | 42.12 | 42.66 | 42.00 | 42.13 | 371,328 | -0.07(-0.17%) |
Oct 27, 2021 | 40.80 | 42.28 | 40.71 | 42.20 | 641,525 | +1.44(+3.54%) |
Oct 26, 2021 | 41.13 | 40.76 | 823,077 | -0.17(-0.42%) | ||
Oct 25, 2021 | 42.97 | 43.03 | 40.75 | 40.93 | 948,184 | -2.54(-5.84%) |
Oct 22, 2021 | 43.72 | 43.78 | 43.17 | 43.47 | 304,867 | -0.12(-0.27%) |
Oct 21, 2021 | 44.09 | 45.37 | 43.21 | 43.58 | 667,361 | -0.91(-2.05%) |
Oct 20, 2021 | 43.92 | 44.56 | 43.82 | 44.50 | 248,205 | +0.69(+1.58%) |
Oct 19, 2021 | 43.67 | 43.83 | 43.39 | 43.81 | 152,285 | +0.12(+0.27%) |
Oct 18, 2021 | 44.01 | 44.01 | 43.56 | 43.69 | 267,844 | -0.29(-0.65%) |
Oct 15, 2021 | 43.44 | 44.37 | 43.43 | 43.98 | 625,325 | +0.48(+1.09%) |
Oct 14, 2021 | 42.46 | 43.95 | 42.46 | 43.50 | 409,610 | +1.35(+3.21%) |
Oct 13, 2021 | 41.83 | 42.21 | 41.65 | 42.15 | 280,518 | +0.41(+0.99%) |
Oct 12, 2021 | 42.43 | 42.52 | 41.43 | 41.74 | 306,473 | -0.76(-1.79%) |
Oct 11, 2021 | 42.37 | 42.55 | 42.22 | 42.50 | 189,962 | +0.03(+0.06%) |
Oct 08, 2021 | 42.26 | 42.49 | 42.08 | 42.47 | 200,923 | +0.26(+0.62%) |
Oct 07, 2021 | 41.79 | 42.26 | 41.63 | 42.21 | 233,362 | +0.54(+1.29%) |
Oct 06, 2021 | 41.56 | 41.77 | 41.38 | 41.67 | 158,348 | -0.22(-0.51%) |
Oct 05, 2021 | 42.02 | 42.17 | 41.82 | 41.89 | 191,254 | -0.03(-0.06%) |
Oct 04, 2021 | 41.71 | 42.09 | 41.59 | 41.91 | 201,728 | +0.17(+0.41%) |
Oct 01, 2021 | 41.97 | 41.97 | 41.56 | 41.74 | 178,158 | -0.06(-0.15%) |
Sep 30, 2021 | 41.94 | 42.33 | 41.73 | 41.81 | 231,440 | -0.10(-0.24%) |
Sep 29, 2021 | 41.94 | 42.24 | 41.82 | 41.91 | 145,084 | -0.03(-0.06%) |
Sep 28, 2021 | 42.19 | 42.19 | 41.60 | 41.93 | 283,938 | -0.41(-0.97%) |
Sep 27, 2021 | 42.26 | 42.52 | 42.00 | 42.34 | 194,224 | +0.04(+0.08%) |
Sep 24, 2021 | 41.98 | 42.34 | 41.91 | 42.31 | 246,781 | +0.14(+0.34%) |
Sep 23, 2021 | 42.20 | 42.55 | 42.03 | 42.17 | 249,516 | +0.16(+0.38%) |
Sep 22, 2021 | 42.24 | 42.57 | 41.98 | 42.00 | 370,875 | -0.04(-0.09%) |
Sep 21, 2021 | 41.87 | 42.25 | 41.77 | 42.04 | 382,875 | +0.41(+0.99%) |
Sep 20, 2021 | 41.48 | 42.00 | 41.32 | 41.63 | 343,381 | -0.43(-1.02%) |
Sep 17, 2021 | 42.28 | 42.28 | 41.82 | 42.06 | 572,445 | -0.23(-0.55%) |
Sep 16, 2021 | 42.18 | 42.45 | 41.80 | 42.29 | 376,390 | +0.14(+0.34%) |
Sep 15, 2021 | 42.28 | 42.28 | 41.53 | 42.15 | 370,644 | -0.18(-0.42%) |
Sep 14, 2021 | 43.02 | 43.25 | 42.30 | 42.33 | 262,242 | -0.60(-1.40%) |
Sep 13, 2021 | 43.20 | 43.46 | 42.68 | 42.93 | 334,595 | +0.09(+0.21%) |
Sep 10, 2021 | 44.05 | 44.07 | 42.83 | 42.84 | 386,686 | -1.01(-2.31%) |
Sep 09, 2021 | 43.81 | 44.17 | 43.81 | 43.85 | 216,479 | -0.28(-0.63%) |
Sep 08, 2021 | 44.25 | 44.42 | 43.95 | 44.13 | 401,184 | +0.00(+0.00%) |
Sep 07, 2021 | 44.90 | 44.90 | 44.13 | 44.13 | 250,104 | -0.85(-1.89%) |
Sep 03, 2021 | 45.36 | 45.37 | 44.92 | 44.98 | 2,901,246 | -0.33(-0.72%) |
Sep 02, 2021 | 45.43 | 45.43 | 45.07 | 45.31 | 289,858 | +0.05(+0.12%) |