Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.89 | 40.99 | 39.55 | 39.70 | 861,446 | -1.39(-3.37%) |
Nov 29, 2021 | 41.51 | 41.92 | 40.94 | 41.09 | 698,414 | -0.01(-0.02%) |
Nov 26, 2021 | 41.96 | 42.37 | 40.55 | 41.10 | 355,366 | -1.50(-3.52%) |
Nov 24, 2021 | 42.66 | 42.89 | 42.24 | 42.60 | 418,498 | -0.44(-1.02%) |
Nov 23, 2021 | 43.09 | 43.48 | 42.36 | 43.04 | 1,010,339 | -0.19(-0.44%) |
Nov 22, 2021 | 43.66 | 43.97 | 43.08 | 43.23 | 780,081 | -0.14(-0.33%) |
Nov 19, 2021 | 43.40 | 43.69 | 43.26 | 43.38 | 1,320,924 | -0.04(-0.09%) |
Nov 18, 2021 | 43.32 | 43.50 | 43.21 | 43.41 | 678,319 | +0.10(+0.22%) |
Nov 17, 2021 | 43.09 | 43.36 | 42.79 | 43.32 | 732,600 | +0.17(+0.40%) |
Nov 16, 2021 | 42.89 | 43.50 | 42.87 | 43.15 | 1,166,183 | +0.12(+0.29%) |
Nov 15, 2021 | 43.05 | 43.28 | 42.80 | 43.02 | 801,459 | +0.19(+0.45%) |
Nov 12, 2021 | 42.17 | 43.15 | 41.89 | 42.83 | 1,425,533 | +0.68(+1.61%) |
Nov 11, 2021 | 42.08 | 42.40 | 41.89 | 42.15 | 690,007 | +0.35(+0.85%) |
Nov 10, 2021 | 41.22 | 41.86 | 41.80 | 925,065 | -0.03(-0.07%) | |
Nov 09, 2021 | 42.09 | 42.09 | 41.45 | 41.83 | 722,497 | -0.04(-0.09%) |
Nov 08, 2021 | 41.93 | 42.10 | 41.63 | 41.87 | 457,150 | -0.08(-0.18%) |
Nov 05, 2021 | 42.09 | 42.44 | 41.77 | 41.94 | 912,703 | +0.04(+0.09%) |
Nov 04, 2021 | 40.92 | 41.94 | 40.77 | 41.90 | 1,462,471 | +0.92(+2.25%) |
Nov 03, 2021 | 40.84 | 41.30 | 40.54 | 40.98 | 531,336 | +0.18(+0.44%) |
Nov 02, 2021 | 41.54 | 41.77 | 40.21 | 40.80 | 982,000 | -0.74(-1.78%) |
Nov 01, 2021 | 40.28 | 41.68 | 40.35 | 41.54 | 1,087,404 | +1.18(+2.92%) |
Oct 29, 2021 | 39.39 | 40.77 | 38.30 | 40.36 | 1,662,456 | +1.50(+3.86%) |
Oct 28, 2021 | 38.59 | 39.09 | 38.31 | 38.86 | 1,557,263 | +0.57(+1.49%) |
Oct 27, 2021 | 38.62 | 38.86 | 38.19 | 38.29 | 897,849 | -0.32(-0.84%) |
Oct 26, 2021 | 38.89 | 38.56 | 38.62 | 1,117,053 | -0.10(-0.25%) | |
Oct 25, 2021 | 38.47 | 39.21 | 38.29 | 38.71 | 558,185 | +0.28(+0.72%) |
Oct 22, 2021 | 39.20 | 39.65 | 38.38 | 38.43 | 452,690 | -0.83(-2.11%) |
Oct 21, 2021 | 38.91 | 39.28 | 38.62 | 39.26 | 629,051 | +0.48(+1.23%) |
Oct 20, 2021 | 38.99 | 39.20 | 38.68 | 38.79 | 482,158 | -0.20(-0.51%) |
Oct 19, 2021 | 38.50 | 39.48 | 38.48 | 38.99 | 786,970 | +0.63(+1.64%) |
Oct 18, 2021 | 38.94 | 39.18 | 37.87 | 38.36 | 2,236,612 | -0.62(-1.59%) |
Oct 15, 2021 | 39.42 | 39.66 | 38.95 | 38.98 | 330,005 | -0.39(-0.99%) |
Oct 14, 2021 | 39.17 | 39.66 | 38.97 | 39.37 | 261,690 | +0.66(+1.69%) |
Oct 13, 2021 | 38.11 | 38.81 | 38.04 | 38.71 | 311,413 | +0.63(+1.65%) |
Oct 12, 2021 | 38.43 | 38.58 | 38.01 | 38.08 | 326,737 | -0.16(-0.42%) |
Oct 11, 2021 | 38.94 | 39.31 | 38.22 | 38.24 | 498,509 | -0.71(-1.83%) |
Oct 08, 2021 | 38.80 | 38.80 | 38.73 | 38.96 | 307,134 | +0.21(+0.54%) |
Oct 07, 2021 | 38.28 | 39.06 | 38.28 | 38.75 | 368,119 | +0.73(+1.92%) |
Oct 06, 2021 | 37.75 | 38.10 | 37.37 | 38.02 | 373,588 | -0.12(-0.32%) |
Oct 05, 2021 | 37.73 | 38.52 | 37.45 | 38.14 | 544,122 | +0.44(+1.16%) |
Oct 04, 2021 | 38.43 | 38.65 | 37.68 | 37.70 | 599,959 | -0.79(-2.05%) |
Oct 01, 2021 | 37.39 | 38.77 | 37.32 | 38.49 | 470,934 | +1.21(+3.24%) |
Sep 30, 2021 | 37.54 | 37.72 | 37.20 | 37.28 | 596,789 | -0.13(-0.36%) |
Sep 29, 2021 | 38.40 | 38.74 | 37.35 | 37.42 | 470,142 | -0.97(-2.53%) |
Sep 28, 2021 | 39.77 | 40.23 | 38.35 | 38.39 | 426,483 | -1.63(-4.08%) |
Sep 27, 2021 | 39.91 | 40.37 | 39.61 | 40.02 | 591,698 | +0.90(+2.31%) |
Sep 24, 2021 | 39.23 | 39.43 | 39.08 | 39.12 | 400,222 | -0.28(-0.70%) |
Sep 23, 2021 | 39.36 | 39.67 | 39.25 | 39.39 | 331,109 | +0.15(+0.39%) |
Sep 22, 2021 | 39.10 | 39.32 | 39.00 | 39.24 | 416,055 | +0.18(+0.46%) |
Sep 21, 2021 | 39.47 | 39.49 | 39.03 | 39.06 | 466,476 | -0.20(-0.51%) |
Sep 20, 2021 | 39.13 | 39.46 | 38.90 | 39.26 | 628,471 | -0.57(-1.43%) |
Sep 17, 2021 | 39.91 | 39.95 | 39.49 | 39.83 | 2,100,427 | -0.06(-0.14%) |
Sep 16, 2021 | 39.88 | 40.15 | 39.36 | 39.89 | 420,475 | -0.09(-0.24%) |
Sep 15, 2021 | 39.90 | 40.32 | 39.90 | 39.98 | 431,726 | +0.15(+0.38%) |
Sep 14, 2021 | 40.36 | 40.57 | 39.74 | 39.83 | 243,866 | -0.43(-1.06%) |
Sep 13, 2021 | 40.40 | 40.61 | 40.09 | 40.26 | 294,422 | +0.12(+0.31%) |
Sep 10, 2021 | 40.40 | 40.81 | 40.09 | 40.14 | 389,495 | -0.03(-0.07%) |
Sep 09, 2021 | 39.40 | 40.33 | 39.40 | 40.16 | 505,317 | +0.68(+1.73%) |
Sep 08, 2021 | 39.20 | 39.64 | 38.89 | 39.48 | 760,909 | +0.10(+0.27%) |
Sep 07, 2021 | 40.03 | 40.23 | 38.88 | 39.38 | 817,721 | -0.74(-1.85%) |
Sep 03, 2021 | 40.23 | 40.57 | 40.07 | 40.12 | 396,292 | -0.17(-0.42%) |
Sep 02, 2021 | 40.11 | 40.38 | 40.04 | 40.29 | 314,404 | +0.26(+0.64%) |