Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.05 | 47.21 | 46.39 | 46.41 | 14,516 | -0.93(-1.97%) |
Nov 29, 2021 | 47.37 | 47.51 | 47.05 | 47.34 | 9,498 | +0.52(+1.11%) |
Nov 26, 2021 | 47.16 | 47.21 | 46.65 | 46.82 | 10,283 | -0.92(-1.92%) |
Nov 24, 2021 | 47.57 | 47.74 | 47.57 | 47.74 | 14,579 | +0.10(+0.20%) |
Nov 23, 2021 | 47.66 | 47.66 | 47.33 | 47.64 | 14,889 | +0.01(+0.03%) |
Nov 22, 2021 | 48.09 | 48.23 | 47.63 | 47.63 | 23,117 | -0.16(-0.33%) |
Nov 19, 2021 | 47.86 | 47.91 | 47.79 | 47.79 | 1,994 | -0.13(-0.28%) |
Nov 18, 2021 | 47.97 | 47.94 | 47.91 | 47.92 | 82,759 | +0.13(+0.27%) |
Nov 17, 2021 | 47.80 | 47.86 | 47.79 | 47.79 | 12,253 | -0.12(-0.25%) |
Nov 16, 2021 | 47.80 | 48.02 | 47.80 | 47.91 | 4,424 | +0.20(+0.42%) |
Nov 15, 2021 | 47.94 | 47.94 | 47.66 | 47.71 | 15,457 | +0.03(+0.06%) |
Nov 12, 2021 | 47.44 | 47.74 | 47.41 | 47.68 | 20,751 | +0.36(+0.75%) |
Nov 11, 2021 | 47.40 | 47.42 | 47.33 | 47.33 | 3,898 | -0.00(-0.01%) |
Nov 10, 2021 | 47.64 | 47.33 | 6,710 | -0.39(-0.81%) | ||
Nov 09, 2021 | 48.00 | 48.00 | 47.62 | 47.72 | 2,424 | -0.16(-0.33%) |
Nov 08, 2021 | 47.94 | 47.94 | 47.82 | 47.88 | 3,126 | +0.06(+0.12%) |
Nov 05, 2021 | 47.87 | 48.01 | 47.70 | 47.82 | 29,212 | +0.20(+0.42%) |
Nov 04, 2021 | 47.61 | 47.64 | 47.55 | 47.62 | 4,464 | +0.17(+0.36%) |
Nov 03, 2021 | 47.11 | 47.47 | 47.06 | 47.45 | 9,985 | +0.35(+0.75%) |
Nov 02, 2021 | 47.02 | 47.15 | 47.02 | 47.10 | 16,953 | +0.14(+0.30%) |
Nov 01, 2021 | 47.03 | 46.90 | 46.82 | 46.95 | 4,456 | +0.05(+0.12%) |
Oct 29, 2021 | 46.64 | 46.90 | 46.64 | 46.90 | 8,376 | +0.12(+0.25%) |
Oct 28, 2021 | 46.60 | 46.78 | 46.53 | 46.78 | 3,031 | +0.42(+0.90%) |
Oct 27, 2021 | 46.58 | 46.69 | 46.37 | 46.37 | 5,523,475 | -0.30(-0.64%) |
Oct 26, 2021 | 46.73 | 46.67 | 2,461 | +0.12(+0.26%) | ||
Oct 25, 2021 | 46.53 | 46.64 | 46.41 | 46.54 | 1,297,215 | +0.18(+0.38%) |
Oct 22, 2021 | 46.23 | 46.38 | 46.21 | 46.37 | 8,033 | -0.03(-0.07%) |
Oct 21, 2021 | 46.25 | 46.40 | 46.17 | 46.40 | 5,025 | +0.19(+0.41%) |
Oct 20, 2021 | 46.17 | 46.25 | 46.17 | 46.21 | 2,480 | +0.13(+0.28%) |
Oct 19, 2021 | 46.02 | 46.12 | 45.89 | 46.08 | 12,171 | +0.34(+0.74%) |
Oct 18, 2021 | 45.49 | 45.82 | 45.37 | 45.74 | 48,171 | +0.14(+0.31%) |
Oct 15, 2021 | 45.38 | 45.60 | 45.38 | 45.60 | 12,331 | +0.37(+0.82%) |
Oct 14, 2021 | 44.94 | 45.24 | 44.94 | 45.23 | 11,889 | +0.70(+1.57%) |
Oct 13, 2021 | 44.62 | 44.62 | 44.23 | 44.53 | 10,826 | +0.18(+0.41%) |
Oct 12, 2021 | 44.60 | 44.61 | 44.23 | 44.35 | 129,216 | -0.05(-0.12%) |
Oct 11, 2021 | 44.70 | 44.80 | 44.40 | 44.40 | 1,610 | -0.29(-0.65%) |
Oct 08, 2021 | 44.99 | 44.99 | 44.65 | 44.69 | 17,957 | -0.08(-0.18%) |
Oct 07, 2021 | 44.82 | 45.11 | 44.77 | 44.77 | 5,614 | +0.41(+0.93%) |
Oct 06, 2021 | 43.92 | 44.36 | 43.65 | 44.36 | 4,880 | +0.12(+0.27%) |
Oct 05, 2021 | 43.77 | 44.39 | 43.77 | 44.24 | 3,276 | +0.54(+1.23%) |
Oct 04, 2021 | 44.12 | 44.15 | 43.53 | 43.70 | 7,591 | -0.65(-1.46%) |
Oct 01, 2021 | 44.23 | 44.35 | 43.74 | 44.35 | 25,486 | +0.44(+1.00%) |
Sep 30, 2021 | 44.43 | 44.44 | 43.91 | 43.91 | 10,050 | -0.40(-0.90%) |
Sep 29, 2021 | 44.48 | 44.58 | 44.31 | 44.31 | 7,870 | -0.05(-0.11%) |
Sep 28, 2021 | 44.33 | 44.59 | 44.30 | 44.36 | 7,720 | -0.91(-2.02%) |
Sep 27, 2021 | 45.37 | 45.37 | 45.18 | 45.27 | 3,594 | -0.13(-0.30%) |
Sep 24, 2021 | 45.33 | 45.40 | 45.30 | 45.40 | 10,762 | +0.05(+0.11%) |
Sep 23, 2021 | 44.93 | 45.55 | 44.93 | 45.35 | 6,502 | +0.51(+1.14%) |
Sep 22, 2021 | 44.73 | 45.07 | 44.73 | 44.85 | 8,443 | +0.41(+0.92%) |
Sep 21, 2021 | 44.56 | 44.64 | 44.44 | 44.44 | 5,919 | +0.03(+0.06%) |
Sep 20, 2021 | 44.69 | 44.69 | 43.90 | 44.41 | 5,365 | -0.92(-2.02%) |
Sep 17, 2021 | 45.41 | 45.46 | 45.32 | 45.32 | 8,588 | -0.43(-0.93%) |
Sep 16, 2021 | 45.67 | 45.75 | 45.55 | 45.75 | 17,884 | -0.05(-0.11%) |
Sep 15, 2021 | 45.38 | 45.80 | 45.38 | 45.80 | 4,779 | +0.40(+0.88%) |
Sep 14, 2021 | 45.53 | 45.53 | 45.33 | 45.40 | 178,316 | -0.26(-0.57%) |
Sep 13, 2021 | 45.48 | 45.66 | 45.43 | 45.66 | 8,814 | +0.11(+0.25%) |
Sep 10, 2021 | 46.00 | 46.14 | 45.55 | 45.55 | 1,871 | -0.36(-0.79%) |
Sep 09, 2021 | 46.19 | 46.19 | 45.91 | 45.91 | 2,356 | -0.16(-0.35%) |
Sep 08, 2021 | 46.00 | 46.09 | 46.00 | 46.07 | 5,120 | -0.11(-0.25%) |
Sep 07, 2021 | 46.32 | 46.32 | 46.19 | 46.19 | 4,375 | -0.14(-0.31%) |
Sep 03, 2021 | 46.24 | 46.39 | 46.24 | 46.33 | 3,288 | +0.03(+0.06%) |
Sep 02, 2021 | 46.38 | 46.38 | 46.30 | 46.30 | 1,428 | +0.12(+0.27%) |