Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.60 | 38.60 | 37.39 | 37.40 | 99,192 | -1.04(-2.71%) |
Nov 29, 2021 | 40.25 | 40.35 | 38.07 | 38.44 | 75,698 | -1.31(-3.30%) |
Nov 26, 2021 | 40.76 | 40.79 | 39.29 | 39.76 | 37,726 | -1.79(-4.30%) |
Nov 24, 2021 | 41.72 | 42.26 | 41.54 | 41.54 | 30,729 | -0.55(-1.31%) |
Nov 23, 2021 | 42.13 | 42.32 | 41.91 | 42.09 | 67,088 | +0.09(+0.22%) |
Nov 22, 2021 | 42.06 | 42.74 | 40.80 | 42.00 | 64,303 | +0.07(+0.18%) |
Nov 19, 2021 | 41.74 | 42.30 | 41.74 | 41.93 | 39,540 | -0.07(-0.18%) |
Nov 18, 2021 | 42.10 | 42.14 | 41.93 | 42.00 | 67,985 | -0.09(-0.22%) |
Nov 17, 2021 | 42.07 | 42.27 | 41.75 | 42.09 | 52,884 | +0.04(+0.09%) |
Nov 16, 2021 | 41.69 | 42.21 | 41.69 | 42.06 | 43,611 | +0.06(+0.13%) |
Nov 15, 2021 | 42.02 | 42.03 | 41.27 | 42.00 | 44,204 | +0.01(+0.02%) |
Nov 12, 2021 | 42.22 | 42.80 | 41.83 | 41.99 | 29,827 | -0.43(-1.01%) |
Nov 11, 2021 | 42.73 | 42.73 | 42.34 | 42.42 | 44,314 | -0.11(-0.26%) |
Nov 10, 2021 | 42.04 | 42.55 | 42.53 | 30,948 | +0.61(+1.47%) | |
Nov 09, 2021 | 42.22 | 42.54 | 41.80 | 41.92 | 46,210 | -0.66(-1.55%) |
Nov 08, 2021 | 42.52 | 43.08 | 42.15 | 42.58 | 27,211 | -0.17(-0.39%) |
Nov 05, 2021 | 41.72 | 42.88 | 41.39 | 42.75 | 55,919 | +1.15(+2.75%) |
Nov 04, 2021 | 41.67 | 41.84 | 40.63 | 41.60 | 69,718 | +0.13(+0.31%) |
Nov 03, 2021 | 40.05 | 41.81 | 40.05 | 41.47 | 55,438 | +1.62(+4.07%) |
Nov 02, 2021 | 39.40 | 39.92 | 39.35 | 39.85 | 28,092 | +0.23(+0.59%) |
Nov 01, 2021 | 38.15 | 39.71 | 38.17 | 39.62 | 41,134 | +1.44(+3.78%) |
Oct 29, 2021 | 38.74 | 38.90 | 37.94 | 38.17 | 69,262 | -0.71(-1.82%) |
Oct 28, 2021 | 38.74 | 38.88 | 41,135 | +0.46(+1.19%) | ||
Oct 27, 2021 | 39.15 | 39.34 | 38.31 | 38.42 | 42,488 | -0.78(-2.00%) |
Oct 26, 2021 | 38.87 | 39.64 | 39.21 | 62,950 | +0.02(+0.05%) | |
Oct 25, 2021 | 39.22 | 39.19 | 70,177 | -0.10(-0.26%) | ||
Oct 22, 2021 | 38.83 | 39.44 | 38.48 | 39.29 | 36,926 | -0.01(-0.02%) |
Oct 21, 2021 | 39.15 | 39.53 | 38.84 | 39.30 | 27,862 | +0.15(+0.38%) |
Oct 20, 2021 | 38.87 | 39.30 | 38.52 | 39.15 | 21,306 | +0.43(+1.11%) |
Oct 19, 2021 | 39.06 | 39.27 | 38.56 | 38.72 | 23,907 | -0.25(-0.65%) |
Oct 18, 2021 | 38.91 | 39.35 | 38.62 | 38.97 | 17,529 | -0.26(-0.66%) |
Oct 15, 2021 | 39.69 | 39.91 | 39.04 | 39.23 | 59,003 | -0.05(-0.12%) |
Oct 14, 2021 | 39.21 | 39.85 | 39.00 | 39.28 | 198,983 | +0.28(+0.72%) |
Oct 13, 2021 | 38.56 | 39.00 | 38.35 | 39.00 | 26,002 | +0.45(+1.16%) |
Oct 12, 2021 | 38.65 | 39.01 | 38.42 | 38.56 | 67,051 | -0.51(-1.31%) |
Oct 11, 2021 | 39.46 | 39.63 | 38.95 | 39.07 | 20,219 | -0.34(-0.85%) |
Oct 08, 2021 | 39.29 | 39.97 | 39.29 | 39.40 | 16,834 | -0.05(-0.12%) |
Oct 07, 2021 | 39.25 | 39.60 | 38.79 | 39.45 | 33,572 | +0.55(+1.41%) |
Oct 06, 2021 | 38.74 | 39.16 | 38.66 | 38.90 | 19,113 | +0.07(+0.17%) |
Oct 05, 2021 | 38.80 | 39.21 | 38.43 | 38.83 | 43,766 | -0.10(-0.26%) |
Oct 04, 2021 | 39.65 | 39.65 | 38.65 | 38.94 | 29,115 | -0.88(-2.20%) |
Oct 01, 2021 | 39.28 | 40.05 | 39.00 | 39.81 | 29,349 | +0.84(+2.15%) |
Sep 30, 2021 | 39.64 | 39.65 | 38.92 | 38.97 | 19,316 | -0.45(-1.13%) |
Sep 29, 2021 | 39.11 | 39.98 | 39.01 | 39.42 | 29,894 | +0.32(+0.81%) |
Sep 28, 2021 | 39.94 | 39.94 | 38.83 | 39.10 | 30,073 | -0.70(-1.75%) |
Sep 27, 2021 | 40.03 | 40.24 | 39.78 | 39.80 | 64,867 | -0.06(-0.14%) |
Sep 24, 2021 | 39.63 | 40.06 | 39.35 | 39.86 | 27,294 | +0.09(+0.23%) |
Sep 23, 2021 | 38.93 | 40.05 | 38.93 | 39.77 | 17,379 | +0.46(+1.16%) |
Sep 22, 2021 | 39.23 | 39.57 | 38.86 | 39.31 | 23,550 | +0.24(+0.62%) |
Sep 21, 2021 | 38.47 | 39.16 | 38.47 | 39.07 | 22,954 | +0.26(+0.67%) |
Sep 20, 2021 | 39.31 | 39.31 | 38.03 | 38.81 | 50,010 | -1.19(-2.98%) |
Sep 17, 2021 | 38.53 | 40.05 | 37.96 | 40.00 | 206,730 | +1.04(+2.68%) |
Sep 16, 2021 | 40.17 | 40.17 | 38.96 | 38.96 | 29,412 | -1.05(-2.63%) |
Sep 15, 2021 | 39.64 | 40.25 | 39.46 | 40.01 | 36,436 | +0.50(+1.27%) |
Sep 14, 2021 | 40.32 | 40.32 | 39.39 | 39.51 | 35,677 | -0.64(-1.60%) |
Sep 13, 2021 | 40.18 | 40.28 | 39.69 | 40.15 | 31,489 | +0.16(+0.40%) |
Sep 10, 2021 | 40.06 | 40.15 | 39.42 | 39.99 | 33,864 | +0.20(+0.49%) |
Sep 09, 2021 | 40.10 | 40.32 | 39.78 | 39.79 | 38,911 | -0.20(-0.51%) |
Sep 08, 2021 | 40.71 | 40.71 | 39.87 | 40.00 | 35,851 | -0.79(-1.94%) |
Sep 07, 2021 | 41.41 | 41.45 | 40.67 | 40.79 | 38,140 | -0.67(-1.62%) |
Sep 03, 2021 | 41.68 | 41.78 | 41.35 | 41.46 | 35,748 | -0.15(-0.36%) |
Sep 02, 2021 | 41.69 | 41.69 | 41.25 | 41.61 | 36,568 | +0.14(+0.34%) |