Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.61 | 38.61 | 37.40 | 37.41 | 99,162 | -1.04(-2.71%) |
Nov 29, 2021 | 40.26 | 40.36 | 38.08 | 38.45 | 75,675 | -1.31(-3.30%) |
Nov 26, 2021 | 40.77 | 40.80 | 39.30 | 39.77 | 37,715 | -1.79(-4.30%) |
Nov 24, 2021 | 41.73 | 42.27 | 41.56 | 41.56 | 30,720 | -0.55(-1.31%) |
Nov 23, 2021 | 42.14 | 42.33 | 41.92 | 42.11 | 67,067 | +0.09(+0.22%) |
Nov 22, 2021 | 42.07 | 42.75 | 40.81 | 42.01 | 64,284 | +0.07(+0.18%) |
Nov 19, 2021 | 41.75 | 42.31 | 41.75 | 41.94 | 39,528 | -0.07(-0.18%) |
Nov 18, 2021 | 42.12 | 42.15 | 41.94 | 42.01 | 67,965 | -0.09(-0.22%) |
Nov 17, 2021 | 42.08 | 42.28 | 41.76 | 42.11 | 52,868 | +0.04(+0.09%) |
Nov 16, 2021 | 41.70 | 42.22 | 41.70 | 42.07 | 43,598 | +0.06(+0.13%) |
Nov 15, 2021 | 42.03 | 42.04 | 41.29 | 42.01 | 44,191 | +0.01(+0.02%) |
Nov 12, 2021 | 42.24 | 42.81 | 41.85 | 42.00 | 29,818 | -0.43(-1.01%) |
Nov 11, 2021 | 42.74 | 42.74 | 42.35 | 42.43 | 44,300 | -0.11(-0.26%) |
Nov 10, 2021 | 42.05 | 42.56 | 42.54 | 30,939 | +0.61(+1.47%) | |
Nov 09, 2021 | 42.23 | 42.55 | 41.81 | 41.93 | 46,196 | -0.66(-1.55%) |
Nov 08, 2021 | 42.54 | 43.09 | 42.16 | 42.59 | 27,203 | -0.17(-0.39%) |
Nov 05, 2021 | 41.73 | 42.89 | 41.40 | 42.76 | 55,902 | +1.15(+2.75%) |
Nov 04, 2021 | 41.69 | 41.86 | 40.64 | 41.61 | 69,697 | +0.13(+0.31%) |
Nov 03, 2021 | 40.06 | 41.83 | 40.06 | 41.48 | 55,421 | +1.62(+4.07%) |
Nov 02, 2021 | 39.41 | 39.94 | 39.36 | 39.86 | 28,083 | +0.23(+0.59%) |
Nov 01, 2021 | 38.17 | 39.72 | 38.18 | 39.63 | 41,122 | +1.44(+3.78%) |
Oct 29, 2021 | 38.75 | 38.91 | 37.95 | 38.18 | 69,241 | -0.71(-1.82%) |
Oct 28, 2021 | 38.75 | 38.89 | 41,123 | +0.46(+1.19%) | ||
Oct 27, 2021 | 39.16 | 39.35 | 38.32 | 38.44 | 42,475 | -0.78(-2.00%) |
Oct 26, 2021 | 38.88 | 39.65 | 39.22 | 62,931 | +0.02(+0.05%) | |
Oct 25, 2021 | 39.23 | 39.20 | 70,156 | -0.10(-0.26%) | ||
Oct 22, 2021 | 38.84 | 39.45 | 38.49 | 39.30 | 36,915 | -0.01(-0.02%) |
Oct 21, 2021 | 39.16 | 39.54 | 38.86 | 39.31 | 27,854 | +0.15(+0.38%) |
Oct 20, 2021 | 38.88 | 39.31 | 38.53 | 39.16 | 21,299 | +0.43(+1.11%) |
Oct 19, 2021 | 39.07 | 39.28 | 38.58 | 38.73 | 23,900 | -0.25(-0.65%) |
Oct 18, 2021 | 38.92 | 39.36 | 38.63 | 38.99 | 17,524 | -0.26(-0.66%) |
Oct 15, 2021 | 39.70 | 39.92 | 39.05 | 39.25 | 58,985 | -0.05(-0.12%) |
Oct 14, 2021 | 39.22 | 39.86 | 39.01 | 39.29 | 198,923 | +0.28(+0.72%) |
Oct 13, 2021 | 38.57 | 39.01 | 38.36 | 39.01 | 25,994 | +0.45(+1.16%) |
Oct 12, 2021 | 38.66 | 39.02 | 38.44 | 38.57 | 67,031 | -0.51(-1.31%) |
Oct 11, 2021 | 39.47 | 39.64 | 38.96 | 39.08 | 20,213 | -0.34(-0.85%) |
Oct 08, 2021 | 39.30 | 39.98 | 39.30 | 39.41 | 16,829 | -0.05(-0.12%) |
Oct 07, 2021 | 39.27 | 39.61 | 38.80 | 39.46 | 33,561 | +0.55(+1.41%) |
Oct 06, 2021 | 38.75 | 39.18 | 38.67 | 38.91 | 19,107 | +0.07(+0.17%) |
Oct 05, 2021 | 38.81 | 39.22 | 38.45 | 38.85 | 43,753 | -0.10(-0.26%) |
Oct 04, 2021 | 39.67 | 39.67 | 38.66 | 38.95 | 29,106 | -0.88(-2.20%) |
Oct 01, 2021 | 39.29 | 40.06 | 39.01 | 39.82 | 29,340 | +0.84(+2.15%) |
Sep 30, 2021 | 39.66 | 39.67 | 38.93 | 38.99 | 19,310 | -0.45(-1.13%) |
Sep 29, 2021 | 39.13 | 39.99 | 39.02 | 39.43 | 29,885 | +0.32(+0.81%) |
Sep 28, 2021 | 39.95 | 39.95 | 38.85 | 39.12 | 30,064 | -0.70(-1.75%) |
Sep 27, 2021 | 40.04 | 40.25 | 39.80 | 39.82 | 64,847 | -0.06(-0.14%) |
Sep 24, 2021 | 39.64 | 40.08 | 39.36 | 39.87 | 27,286 | +0.09(+0.23%) |
Sep 23, 2021 | 38.94 | 40.06 | 38.94 | 39.78 | 17,373 | +0.46(+1.16%) |
Sep 22, 2021 | 39.25 | 39.58 | 38.87 | 39.32 | 23,543 | +0.24(+0.62%) |
Sep 21, 2021 | 38.48 | 39.17 | 38.48 | 39.08 | 22,947 | +0.26(+0.67%) |
Sep 20, 2021 | 39.32 | 39.32 | 38.04 | 38.82 | 49,995 | -1.19(-2.98%) |
Sep 17, 2021 | 38.54 | 40.06 | 37.97 | 40.01 | 206,667 | +1.04(+2.68%) |
Sep 16, 2021 | 40.18 | 40.18 | 38.97 | 38.97 | 29,403 | -1.05(-2.63%) |
Sep 15, 2021 | 39.65 | 40.26 | 39.48 | 40.02 | 36,425 | +0.50(+1.27%) |
Sep 14, 2021 | 40.33 | 40.33 | 39.41 | 39.52 | 35,666 | -0.64(-1.60%) |
Sep 13, 2021 | 40.19 | 40.29 | 39.70 | 40.16 | 31,480 | +0.16(+0.40%) |
Sep 10, 2021 | 40.08 | 40.16 | 39.43 | 40.00 | 33,853 | +0.20(+0.49%) |
Sep 09, 2021 | 40.11 | 40.33 | 39.80 | 39.81 | 38,900 | -0.20(-0.51%) |
Sep 08, 2021 | 40.72 | 40.72 | 39.88 | 40.01 | 35,840 | -0.79(-1.94%) |
Sep 07, 2021 | 41.43 | 41.46 | 40.68 | 40.80 | 38,129 | -0.67(-1.62%) |
Sep 03, 2021 | 41.70 | 41.79 | 41.36 | 41.47 | 35,737 | -0.15(-0.36%) |
Sep 02, 2021 | 41.71 | 41.71 | 41.27 | 41.62 | 36,557 | +0.14(+0.34%) |