Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.53 | 43.69 | 42.36 | 42.92 | 162,552 | -1.04(-2.37%) |
Nov 29, 2021 | 45.13 | 45.13 | 43.70 | 43.96 | 142,811 | -0.32(-0.72%) |
Nov 26, 2021 | 44.46 | 44.56 | 43.46 | 44.28 | 120,125 | -1.69(-3.68%) |
Nov 24, 2021 | 46.00 | 46.09 | 45.59 | 45.97 | 98,156 | -0.37(-0.80%) |
Nov 23, 2021 | 46.44 | 46.70 | 45.89 | 46.34 | 79,702 | -0.34(-0.73%) |
Nov 22, 2021 | 46.27 | 47.05 | 46.16 | 46.68 | 104,828 | +0.82(+1.79%) |
Nov 19, 2021 | 46.36 | 46.43 | 45.81 | 45.86 | 94,766 | -0.87(-1.86%) |
Nov 18, 2021 | 46.78 | 46.74 | 46.62 | 46.73 | 115,538 | +0.37(+0.80%) |
Nov 17, 2021 | 47.22 | 47.22 | 46.21 | 46.36 | 129,770 | -0.82(-1.74%) |
Nov 16, 2021 | 46.80 | 47.33 | 46.55 | 47.18 | 97,781 | +0.41(+0.88%) |
Nov 15, 2021 | 47.07 | 47.11 | 46.45 | 46.77 | 156,294 | +0.07(+0.15%) |
Nov 12, 2021 | 46.94 | 46.94 | 46.63 | 46.70 | 114,955 | -0.03(-0.06%) |
Nov 11, 2021 | 46.57 | 46.90 | 46.37 | 46.73 | 174,971 | +0.63(+1.37%) |
Nov 10, 2021 | 46.76 | 46.10 | 75,149 | -0.85(-1.81%) | ||
Nov 09, 2021 | 46.92 | 47.09 | 46.56 | 46.95 | 151,585 | +0.02(+0.04%) |
Nov 08, 2021 | 47.19 | 47.29 | 46.85 | 46.93 | 101,832 | +0.02(+0.04%) |
Nov 05, 2021 | 46.69 | 47.15 | 46.52 | 46.91 | 232,233 | +0.88(+1.91%) |
Nov 04, 2021 | 46.38 | 46.60 | 45.77 | 46.03 | 273,218 | -0.08(-0.17%) |
Nov 03, 2021 | 44.85 | 46.36 | 44.81 | 46.11 | 181,962 | +1.64(+3.69%) |
Nov 02, 2021 | 44.45 | 44.60 | 43.96 | 44.47 | 191,331 | +0.00(+0.00%) |
Nov 01, 2021 | 43.16 | 44.53 | 42.92 | 44.47 | 125,285 | +1.55(+3.61%) |
Oct 29, 2021 | 42.93 | 43.18 | 42.67 | 42.92 | 98,314 | -0.04(-0.09%) |
Oct 28, 2021 | 42.59 | 43.12 | 42.54 | 42.96 | 98,600 | +0.71(+1.68%) |
Oct 27, 2021 | 43.22 | 43.22 | 42.19 | 42.25 | 110,009 | -1.00(-2.31%) |
Oct 26, 2021 | 44.36 | 43.23 | 43.25 | 161,849 | -1.07(-2.41%) | |
Oct 25, 2021 | 44.00 | 44.41 | 43.99 | 44.32 | 76,739 | +0.52(+1.19%) |
Oct 22, 2021 | 44.02 | 44.12 | 43.63 | 43.80 | 76,057 | -0.13(-0.30%) |
Oct 21, 2021 | 43.68 | 44.10 | 43.60 | 43.93 | 68,602 | +0.29(+0.66%) |
Oct 20, 2021 | 43.42 | 43.99 | 43.22 | 43.64 | 155,503 | +0.26(+0.60%) |
Oct 19, 2021 | 43.97 | 43.97 | 43.23 | 43.38 | 148,471 | -0.31(-0.71%) |
Oct 18, 2021 | 43.31 | 43.74 | 43.16 | 43.69 | 134,750 | +0.31(+0.71%) |
Oct 15, 2021 | 44.00 | 44.23 | 43.35 | 43.38 | 179,488 | -0.17(-0.39%) |
Oct 14, 2021 | 43.60 | 43.68 | 43.33 | 43.55 | 153,642 | +0.46(+1.07%) |
Oct 13, 2021 | 43.26 | 43.26 | 42.55 | 43.09 | 331,081 | -0.06(-0.14%) |
Oct 12, 2021 | 43.23 | 43.35 | 42.92 | 43.15 | 163,188 | +0.17(+0.40%) |
Oct 11, 2021 | 43.26 | 43.64 | 42.98 | 42.98 | 116,777 | -0.24(-0.56%) |
Oct 08, 2021 | 43.53 | 43.70 | 43.19 | 43.22 | 118,229 | -0.28(-0.64%) |
Oct 07, 2021 | 42.97 | 43.70 | 42.97 | 43.50 | 209,063 | +1.03(+2.43%) |
Oct 06, 2021 | 42.70 | 42.98 | 41.92 | 42.47 | 148,445 | -0.76(-1.76%) |
Oct 05, 2021 | 43.39 | 43.67 | 42.99 | 43.23 | 177,571 | +0.02(+0.05%) |
Oct 04, 2021 | 43.19 | 43.44 | 42.98 | 43.21 | 134,514 | +0.10(+0.23%) |
Oct 01, 2021 | 42.70 | 43.42 | 42.21 | 43.11 | 175,621 | +0.69(+1.63%) |
Sep 30, 2021 | 43.99 | 43.99 | 42.39 | 42.42 | 149,661 | -1.72(-3.90%) |
Sep 29, 2021 | 44.29 | 44.43 | 43.95 | 44.14 | 91,260 | +0.07(+0.16%) |
Sep 28, 2021 | 44.33 | 44.72 | 43.98 | 44.07 | 125,768 | -0.40(-0.90%) |
Sep 27, 2021 | 43.34 | 44.80 | 43.34 | 44.47 | 91,061 | +1.26(+2.92%) |
Sep 24, 2021 | 42.95 | 43.51 | 42.83 | 43.21 | 113,952 | +0.05(+0.12%) |
Sep 23, 2021 | 42.78 | 43.57 | 42.71 | 43.16 | 77,361 | +0.68(+1.60%) |
Sep 22, 2021 | 41.99 | 42.94 | 41.99 | 42.48 | 73,334 | +0.87(+2.09%) |
Sep 21, 2021 | 41.99 | 42.09 | 41.15 | 41.61 | 83,395 | -0.04(-0.10%) |
Sep 20, 2021 | 41.44 | 41.81 | 41.00 | 41.65 | 109,931 | -0.85(-2.00%) |
Sep 17, 2021 | 42.53 | 42.69 | 42.17 | 42.50 | 42,624 | -0.05(-0.12%) |
Sep 16, 2021 | 42.44 | 42.82 | 42.27 | 42.55 | 96,870 | +0.08(+0.19%) |
Sep 15, 2021 | 41.86 | 42.47 | 41.74 | 42.47 | 59,636 | +0.58(+1.38%) |
Sep 14, 2021 | 42.68 | 42.68 | 41.70 | 41.89 | 70,175 | -0.54(-1.27%) |
Sep 13, 2021 | 42.64 | 42.64 | 42.00 | 42.43 | 71,632 | +0.10(+0.24%) |
Sep 10, 2021 | 43.00 | 43.05 | 42.28 | 42.33 | 113,860 | -0.38(-0.89%) |
Sep 09, 2021 | 42.38 | 42.98 | 42.30 | 42.71 | 58,897 | +0.26(+0.61%) |
Sep 08, 2021 | 43.03 | 43.03 | 42.29 | 42.45 | 108,807 | -0.61(-1.42%) |
Sep 07, 2021 | 43.77 | 43.95 | 43.06 | 43.06 | 90,392 | -0.79(-1.80%) |
Sep 03, 2021 | 44.12 | 44.12 | 43.62 | 43.85 | 77,567 | -0.31(-0.70%) |
Sep 02, 2021 | 44.45 | 44.52 | 44.12 | 44.16 | 93,993 | -0.05(-0.11%) |