Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.34 | 40.34 | 39.14 | 39.27 | 1,504,330 | -1.27(-3.13%) |
Nov 29, 2021 | 41.97 | 41.98 | 40.44 | 40.54 | 840,780 | -1.19(-2.85%) |
Nov 26, 2021 | 41.36 | 41.79 | 40.70 | 41.73 | 530,505 | -0.44(-1.04%) |
Nov 24, 2021 | 41.99 | 42.55 | 41.84 | 42.17 | 428,608 | +0.08(+0.20%) |
Nov 23, 2021 | 42.08 | 42.58 | 41.89 | 42.09 | 567,207 | +0.14(+0.33%) |
Nov 22, 2021 | 42.01 | 42.86 | 41.92 | 41.95 | 635,220 | +0.22(+0.53%) |
Nov 19, 2021 | 41.46 | 42.13 | 41.43 | 41.73 | 658,579 | -0.08(-0.19%) |
Nov 18, 2021 | 41.63 | 41.85 | 41.67 | 41.81 | 713,360 | +0.12(+0.29%) |
Nov 17, 2021 | 41.90 | 42.28 | 41.50 | 41.69 | 645,792 | -0.35(-0.83%) |
Nov 16, 2021 | 42.16 | 42.85 | 41.91 | 42.04 | 590,918 | -0.38(-0.90%) |
Nov 15, 2021 | 42.91 | 43.22 | 42.32 | 42.42 | 771,851 | -0.64(-1.49%) |
Nov 12, 2021 | 43.49 | 43.73 | 42.81 | 43.06 | 872,092 | -0.43(-0.99%) |
Nov 11, 2021 | 43.78 | 43.92 | 43.42 | 43.49 | 363,649 | -0.24(-0.55%) |
Nov 10, 2021 | 43.70 | 43.73 | 487,626 | +0.10(+0.23%) | ||
Nov 09, 2021 | 44.30 | 44.59 | 43.50 | 43.63 | 710,891 | -0.57(-1.29%) |
Nov 08, 2021 | 43.98 | 44.52 | 43.76 | 44.20 | 630,703 | +0.28(+0.64%) |
Nov 05, 2021 | 43.86 | 44.65 | 43.72 | 43.92 | 595,102 | +0.39(+0.90%) |
Nov 04, 2021 | 43.79 | 44.01 | 42.82 | 43.53 | 667,686 | -0.25(-0.57%) |
Nov 03, 2021 | 43.26 | 44.38 | 43.26 | 43.78 | 681,239 | +0.57(+1.32%) |
Nov 02, 2021 | 43.69 | 44.01 | 42.98 | 43.21 | 825,917 | -0.16(-0.37%) |
Nov 01, 2021 | 44.08 | 44.66 | 43.15 | 43.37 | 766,826 | -0.47(-1.07%) |
Oct 29, 2021 | 43.99 | 44.34 | 43.35 | 43.84 | 628,353 | -0.24(-0.54%) |
Oct 28, 2021 | 45.00 | 45.27 | 43.19 | 44.08 | 747,402 | +0.26(+0.59%) |
Oct 27, 2021 | 44.31 | 44.43 | 43.69 | 43.82 | 409,642 | -0.49(-1.11%) |
Oct 26, 2021 | 44.54 | 44.08 | 44.31 | 615,517 | -0.27(-0.61%) | |
Oct 25, 2021 | 44.17 | 44.69 | 43.95 | 44.58 | 433,076 | +0.41(+0.93%) |
Oct 22, 2021 | 44.29 | 44.86 | 43.54 | 44.17 | 401,318 | -0.21(-0.47%) |
Oct 21, 2021 | 44.17 | 44.56 | 43.98 | 44.38 | 723,319 | +0.29(+0.66%) |
Oct 20, 2021 | 43.40 | 44.66 | 43.13 | 44.09 | 610,301 | +0.67(+1.54%) |
Oct 19, 2021 | 43.09 | 43.49 | 42.78 | 43.42 | 431,999 | +0.53(+1.24%) |
Oct 18, 2021 | 42.39 | 42.95 | 42.12 | 42.89 | 796,572 | +0.42(+0.99%) |
Oct 15, 2021 | 43.87 | 43.90 | 42.42 | 42.47 | 488,541 | -0.73(-1.69%) |
Oct 14, 2021 | 42.49 | 43.31 | 42.42 | 43.20 | 968,760 | +0.89(+2.10%) |
Oct 13, 2021 | 41.51 | 42.47 | 41.33 | 42.31 | 1,109,835 | +0.81(+1.95%) |
Oct 12, 2021 | 41.36 | 42.16 | 41.03 | 41.50 | 1,278,451 | +0.09(+0.22%) |
Oct 11, 2021 | 41.89 | 42.14 | 41.27 | 41.41 | 651,467 | +0.17(+0.41%) |
Oct 08, 2021 | 41.49 | 41.64 | 41.08 | 41.24 | 315,233 | -0.16(-0.39%) |
Oct 07, 2021 | 41.57 | 41.93 | 41.28 | 41.40 | 944,872 | -0.02(-0.05%) |
Oct 06, 2021 | 41.05 | 41.46 | 40.60 | 41.42 | 417,284 | +0.15(+0.36%) |
Oct 05, 2021 | 41.69 | 41.82 | 41.11 | 41.27 | 501,678 | -0.17(-0.41%) |
Oct 04, 2021 | 41.63 | 41.88 | 41.20 | 41.44 | 544,091 | -0.13(-0.31%) |
Oct 01, 2021 | 41.34 | 41.97 | 41.10 | 41.57 | 516,003 | +0.40(+0.97%) |
Sep 30, 2021 | 40.56 | 41.49 | 40.40 | 41.17 | 648,256 | +0.46(+1.13%) |
Sep 29, 2021 | 40.56 | 41.04 | 40.43 | 40.71 | 478,480 | +0.15(+0.37%) |
Sep 28, 2021 | 41.12 | 41.41 | 40.44 | 40.56 | 494,950 | -0.60(-1.46%) |
Sep 27, 2021 | 40.59 | 41.54 | 40.41 | 41.16 | 597,536 | +0.80(+1.98%) |
Sep 24, 2021 | 40.07 | 40.68 | 39.96 | 40.36 | 449,011 | +0.11(+0.27%) |
Sep 23, 2021 | 40.34 | 40.92 | 40.14 | 40.25 | 380,438 | -0.07(-0.17%) |
Sep 22, 2021 | 40.37 | 40.99 | 40.22 | 40.32 | 553,250 | +0.19(+0.47%) |
Sep 21, 2021 | 39.95 | 40.85 | 39.95 | 40.13 | 1,287,843 | +0.35(+0.88%) |
Sep 20, 2021 | 39.03 | 40.27 | 38.64 | 39.78 | 1,272,827 | -0.15(-0.38%) |
Sep 17, 2021 | 39.84 | 40.60 | 39.22 | 39.93 | 5,605,329 | -0.04(-0.10%) |
Sep 16, 2021 | 40.59 | 40.85 | 39.87 | 39.97 | 1,085,049 | -0.52(-1.28%) |
Sep 15, 2021 | 40.39 | 41.05 | 39.99 | 40.49 | 1,106,489 | +0.20(+0.50%) |
Sep 14, 2021 | 41.28 | 41.28 | 39.93 | 40.29 | 897,553 | -1.00(-2.42%) |
Sep 13, 2021 | 41.54 | 41.77 | 41.04 | 41.29 | 1,466,394 | +0.00(+0.00%) |
Sep 10, 2021 | 40.67 | 41.51 | 40.56 | 41.29 | 945,421 | +0.82(+2.03%) |
Sep 09, 2021 | 40.22 | 41.06 | 40.05 | 40.47 | 844,141 | +0.09(+0.22%) |
Sep 08, 2021 | 40.09 | 40.70 | 40.00 | 40.38 | 958,010 | +0.07(+0.17%) |
Sep 07, 2021 | 40.88 | 41.64 | 40.24 | 40.31 | 1,054,978 | -0.60(-1.47%) |
Sep 03, 2021 | 39.90 | 41.14 | 39.60 | 40.91 | 1,039,896 | +0.98(+2.45%) |
Sep 02, 2021 | 39.87 | 40.32 | 39.40 | 39.93 | 870,277 | +0.29(+0.73%) |