Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.19 | 39.49 | 38.30 | 38.41 | 1,255,166 | -0.70(-1.78%) |
Nov 29, 2021 | 39.86 | 40.12 | 39.09 | 39.10 | 914,004 | -0.27(-0.68%) |
Nov 26, 2021 | 39.36 | 39.71 | 38.70 | 39.37 | 552,158 | -0.51(-1.27%) |
Nov 24, 2021 | 39.86 | 40.14 | 39.55 | 39.88 | 758,377 | -0.14(-0.35%) |
Nov 23, 2021 | 40.16 | 40.33 | 39.78 | 40.01 | 506,816 | +0.20(+0.50%) |
Nov 22, 2021 | 39.82 | 40.46 | 39.58 | 39.82 | 468,776 | +0.04(+0.10%) |
Nov 19, 2021 | 39.80 | 39.94 | 39.57 | 39.78 | 583,820 | +0.03(+0.07%) |
Nov 18, 2021 | 40.52 | 39.84 | 39.68 | 39.75 | 740,390 | -0.76(-1.88%) |
Nov 17, 2021 | 40.84 | 41.21 | 40.09 | 40.51 | 594,454 | -0.46(-1.11%) |
Nov 16, 2021 | 41.53 | 41.58 | 40.94 | 40.97 | 674,354 | -0.62(-1.50%) |
Nov 15, 2021 | 42.10 | 42.24 | 41.48 | 41.59 | 770,613 | -0.24(-0.57%) |
Nov 12, 2021 | 42.01 | 42.35 | 41.54 | 41.83 | 560,343 | -0.15(-0.35%) |
Nov 11, 2021 | 42.08 | 42.21 | 41.44 | 41.98 | 566,141 | -0.09(-0.21%) |
Nov 10, 2021 | 42.79 | 41.80 | 42.06 | 594,551 | -0.76(-1.78%) | |
Nov 09, 2021 | 42.58 | 42.88 | 42.40 | 42.83 | 702,176 | +0.28(+0.65%) |
Nov 08, 2021 | 43.58 | 43.75 | 42.24 | 42.55 | 1,249,839 | -0.95(-2.19%) |
Nov 05, 2021 | 43.20 | 44.11 | 43.16 | 43.50 | 1,591,518 | +0.89(+2.09%) |
Nov 04, 2021 | 43.51 | 43.97 | 42.48 | 42.61 | 4,424,049 | -0.94(-2.16%) |
Nov 03, 2021 | 44.55 | 44.55 | 41.22 | 43.55 | 2,473,498 | +0.46(+1.06%) |
Nov 02, 2021 | 44.35 | 44.45 | 42.85 | 43.09 | 1,855,785 | -1.28(-2.88%) |
Nov 01, 2021 | 43.14 | 44.41 | 43.86 | 44.37 | 724,973 | +1.28(+2.96%) |
Oct 29, 2021 | 41.34 | 43.15 | 41.31 | 43.09 | 784,691 | +1.42(+3.40%) |
Oct 28, 2021 | 41.64 | 42.21 | 41.38 | 41.68 | 896,408 | +0.19(+0.45%) |
Oct 27, 2021 | 43.02 | 42.95 | 41.47 | 41.49 | 673,422 | -1.61(-3.74%) |
Oct 26, 2021 | 44.20 | 43.10 | 545,368 | -0.88(-2.00%) | ||
Oct 25, 2021 | 43.77 | 44.10 | 43.64 | 43.99 | 590,230 | +0.22(+0.50%) |
Oct 22, 2021 | 43.99 | 44.12 | 43.43 | 43.77 | 448,094 | -0.13(-0.29%) |
Oct 21, 2021 | 43.51 | 43.92 | 43.49 | 43.90 | 441,299 | +0.10(+0.23%) |
Oct 20, 2021 | 43.52 | 44.05 | 43.50 | 43.80 | 616,986 | +0.24(+0.55%) |
Oct 19, 2021 | 42.75 | 43.62 | 42.63 | 43.56 | 793,993 | +0.92(+2.16%) |
Oct 18, 2021 | 44.16 | 44.16 | 42.63 | 42.64 | 945,482 | -1.72(-3.88%) |
Oct 15, 2021 | 44.78 | 44.89 | 44.32 | 44.36 | 734,654 | -0.24(-0.53%) |
Oct 14, 2021 | 44.20 | 44.75 | 44.18 | 44.60 | 566,134 | +0.79(+1.81%) |
Oct 13, 2021 | 43.28 | 43.86 | 43.09 | 43.81 | 685,129 | +0.48(+1.10%) |
Oct 12, 2021 | 42.90 | 43.41 | 42.90 | 43.33 | 427,865 | +0.35(+0.81%) |
Oct 11, 2021 | 43.18 | 43.61 | 42.98 | 42.99 | 316,232 | -0.25(-0.57%) |
Oct 08, 2021 | 43.52 | 43.78 | 43.14 | 43.23 | 405,772 | -0.05(-0.11%) |
Oct 07, 2021 | 43.18 | 43.76 | 43.18 | 43.28 | 667,660 | +0.40(+0.92%) |
Oct 06, 2021 | 42.49 | 42.89 | 42.19 | 42.89 | 777,061 | +0.20(+0.46%) |
Oct 05, 2021 | 42.72 | 43.06 | 42.41 | 42.69 | 1,007,861 | -0.10(-0.23%) |
Oct 04, 2021 | 42.99 | 43.44 | 42.62 | 42.79 | 657,716 | -0.11(-0.25%) |
Oct 01, 2021 | 42.34 | 43.34 | 41.59 | 42.90 | 778,268 | +0.76(+1.81%) |
Sep 30, 2021 | 42.57 | 43.21 | 41.88 | 42.13 | 866,280 | -0.15(-0.35%) |
Sep 29, 2021 | 42.53 | 42.77 | 42.15 | 42.28 | 1,028,307 | -0.26(-0.61%) |
Sep 28, 2021 | 43.06 | 43.39 | 42.51 | 42.54 | 950,523 | -0.64(-1.49%) |
Sep 27, 2021 | 43.26 | 43.70 | 43.13 | 43.18 | 723,104 | -0.15(-0.34%) |
Sep 24, 2021 | 42.90 | 43.51 | 42.63 | 43.33 | 649,137 | +0.37(+0.85%) |
Sep 23, 2021 | 42.42 | 43.55 | 42.42 | 42.97 | 938,776 | +0.85(+2.02%) |
Sep 22, 2021 | 41.52 | 42.40 | 41.52 | 42.11 | 1,230,495 | +0.70(+1.70%) |
Sep 21, 2021 | 41.79 | 42.18 | 41.37 | 41.41 | 1,265,572 | -0.23(-0.55%) |
Sep 20, 2021 | 41.55 | 41.74 | 41.03 | 41.64 | 1,087,184 | -0.30(-0.71%) |
Sep 17, 2021 | 42.14 | 42.32 | 41.93 | 41.94 | 1,957,493 | -0.24(-0.56%) |
Sep 16, 2021 | 42.11 | 42.31 | 41.90 | 42.17 | 739,332 | +0.09(+0.21%) |
Sep 15, 2021 | 41.62 | 42.22 | 41.54 | 42.08 | 761,692 | +0.21(+0.50%) |
Sep 14, 2021 | 42.61 | 42.61 | 41.71 | 41.88 | 877,724 | -0.60(-1.42%) |
Sep 13, 2021 | 42.16 | 42.60 | 42.08 | 42.48 | 777,381 | +0.47(+1.11%) |
Sep 10, 2021 | 41.87 | 42.14 | 41.65 | 42.01 | 881,644 | +0.29(+0.69%) |
Sep 09, 2021 | 41.41 | 42.03 | 40.77 | 41.73 | 863,964 | +0.25(+0.60%) |
Sep 08, 2021 | 41.03 | 41.76 | 40.91 | 41.48 | 1,591,406 | +0.51(+1.26%) |
Sep 07, 2021 | 40.74 | 41.39 | 40.49 | 40.97 | 1,522,648 | +0.23(+0.56%) |
Sep 03, 2021 | 40.64 | 40.87 | 40.40 | 40.74 | 713,847 | +0.06(+0.15%) |
Sep 02, 2021 | 41.23 | 41.32 | 40.60 | 40.68 | 1,046,737 | -0.45(-1.08%) |