Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.20 | 46.20 | 45.27 | 45.41 | 16,651 | -0.16(-0.36%) |
Nov 29, 2021 | 45.75 | 45.75 | 45.47 | 45.57 | 20,486 | -0.16(-0.36%) |
Nov 26, 2021 | 46.28 | 46.28 | 45.63 | 45.73 | 5,374 | -0.23(-0.50%) |
Nov 24, 2021 | 45.88 | 45.96 | 45.88 | 45.96 | 760 | -0.13(-0.29%) |
Nov 23, 2021 | 46.08 | 46.10 | 45.72 | 46.10 | 1,332 | -0.49(-1.06%) |
Nov 22, 2021 | 47.01 | 47.01 | 46.59 | 46.59 | 3,737 | -1.05(-2.21%) |
Nov 19, 2021 | 48.02 | 48.02 | 47.64 | 47.64 | 1,544 | -0.37(-0.77%) |
Nov 18, 2021 | 48.17 | 48.01 | 48.01 | 48.01 | 5,459 | -0.22(-0.45%) |
Nov 17, 2021 | 48.20 | 48.27 | 48.20 | 48.23 | 1,461 | +0.48(+1.01%) |
Nov 16, 2021 | 48.06 | 48.24 | 47.75 | 47.75 | 11,095 | -0.45(-0.93%) |
Nov 15, 2021 | 48.12 | 48.29 | 48.05 | 48.20 | 15,733 | -0.14(-0.30%) |
Nov 12, 2021 | 48.18 | 48.37 | 48.18 | 48.34 | 8,437 | +0.09(+0.19%) |
Nov 11, 2021 | 48.19 | 48.25 | 48.13 | 48.25 | 11,949 | +0.45(+0.93%) |
Nov 10, 2021 | 48.09 | 47.80 | 5,103 | +0.57(+1.20%) | ||
Nov 09, 2021 | 47.23 | 47.24 | 46.97 | 47.24 | 1,299 | +0.06(+0.12%) |
Nov 08, 2021 | 47.05 | 47.21 | 47.02 | 47.18 | 2,714 | +0.30(+0.64%) |
Nov 05, 2021 | 46.50 | 46.88 | 46.50 | 46.88 | 1,467 | +0.64(+1.38%) |
Nov 04, 2021 | 46.09 | 46.31 | 46.09 | 46.24 | 12,822 | +0.53(+1.15%) |
Nov 03, 2021 | 45.37 | 45.71 | 45.30 | 45.71 | 24,535 | -0.30(-0.65%) |
Nov 02, 2021 | 46.19 | 46.19 | 45.93 | 46.01 | 12,251 | -0.27(-0.57%) |
Nov 01, 2021 | 46.24 | 46.41 | 46.07 | 46.27 | 32,713 | +0.21(+0.45%) |
Oct 29, 2021 | 46.07 | 46.10 | 45.86 | 46.07 | 2,603 | -0.39(-0.84%) |
Oct 28, 2021 | 46.65 | 46.71 | 46.37 | 46.46 | 3,002 | +0.02(+0.03%) |
Oct 27, 2021 | 46.39 | 46.54 | 46.31 | 46.44 | 9,785 | +0.06(+0.12%) |
Oct 26, 2021 | 46.50 | 46.39 | 7,249 | -0.42(-0.89%) | ||
Oct 25, 2021 | 46.70 | 46.87 | 46.70 | 46.80 | 3,272 | +0.33(+0.71%) |
Oct 22, 2021 | 46.68 | 47.08 | 46.18 | 46.47 | 2,782 | +0.24(+0.53%) |
Oct 21, 2021 | 46.12 | 46.23 | 46.04 | 46.23 | 3,291 | -0.08(-0.17%) |
Oct 20, 2021 | 45.95 | 46.32 | 45.95 | 46.31 | 73,253 | +0.57(+1.25%) |
Oct 19, 2021 | 46.05 | 46.10 | 45.65 | 45.73 | 5,133 | +0.38(+0.84%) |
Oct 18, 2021 | 45.56 | 45.59 | 45.35 | 45.35 | 5,556 | -0.19(-0.42%) |
Oct 15, 2021 | 45.58 | 45.58 | 45.44 | 45.54 | 1,942 | -0.69(-1.48%) |
Oct 14, 2021 | 46.15 | 46.28 | 46.14 | 46.23 | 1,723 | +0.31(+0.68%) |
Oct 13, 2021 | 45.70 | 45.98 | 45.70 | 45.91 | 3,262 | +0.93(+2.08%) |
Oct 12, 2021 | 44.92 | 45.08 | 44.92 | 44.98 | 6,835 | +0.05(+0.11%) |
Oct 11, 2021 | 44.82 | 45.08 | 44.82 | 44.93 | 2,450 | -0.12(-0.27%) |
Oct 08, 2021 | 45.54 | 45.54 | 45.04 | 45.06 | 6,238 | +0.09(+0.19%) |
Oct 07, 2021 | 45.03 | 45.13 | 44.94 | 44.97 | 4,230 | -0.22(-0.50%) |
Oct 06, 2021 | 45.08 | 45.20 | 45.05 | 45.20 | 2,456 | +0.10(+0.23%) |
Oct 05, 2021 | 45.07 | 45.17 | 45.07 | 45.09 | 1,594 | -0.17(-0.38%) |
Oct 04, 2021 | 44.95 | 45.27 | 44.75 | 45.27 | 9,913 | +0.20(+0.45%) |
Oct 01, 2021 | 45.02 | 45.16 | 44.95 | 45.07 | 26,174 | +0.28(+0.62%) |
Sep 30, 2021 | 44.86 | 44.86 | 44.79 | 44.79 | 681 | +0.88(+2.00%) |
Sep 29, 2021 | 44.15 | 44.15 | 43.86 | 43.91 | 3,211 | -0.55(-1.23%) |
Sep 28, 2021 | 44.46 | 44.46 | 44.42 | 44.46 | 2,631 | -0.43(-0.95%) |
Sep 27, 2021 | 44.98 | 44.98 | 44.87 | 44.88 | 1,579 | +0.17(+0.38%) |
Sep 24, 2021 | 44.51 | 44.82 | 44.51 | 44.71 | 1,372 | -0.12(-0.26%) |
Sep 23, 2021 | 44.88 | 44.98 | 44.81 | 44.83 | 8,047 | -0.47(-1.04%) |
Sep 22, 2021 | 45.44 | 45.74 | 45.30 | 45.30 | 8,040 | -0.05(-0.11%) |
Sep 21, 2021 | 45.29 | 45.35 | 45.29 | 45.35 | 997 | +0.32(+0.70%) |
Sep 20, 2021 | 44.84 | 45.13 | 44.84 | 45.03 | 1,080 | +0.20(+0.45%) |
Sep 17, 2021 | 44.99 | 44.99 | 44.75 | 44.83 | 1,523 | -0.23(-0.52%) |
Sep 16, 2021 | 45.11 | 45.11 | 44.87 | 45.07 | 9,819 | -1.23(-2.66%) |
Sep 15, 2021 | 46.40 | 46.40 | 46.20 | 46.30 | 3,238 | -0.26(-0.55%) |
Sep 14, 2021 | 46.20 | 46.56 | 46.20 | 46.55 | 2,010 | +0.30(+0.65%) |
Sep 13, 2021 | 46.06 | 46.28 | 46.06 | 46.25 | 2,224 | +0.10(+0.21%) |
Sep 10, 2021 | 46.46 | 46.46 | 46.16 | 46.16 | 4,335 | -0.27(-0.58%) |
Sep 09, 2021 | 46.39 | 46.50 | 46.27 | 46.43 | 3,370 | +0.11(+0.25%) |
Sep 08, 2021 | 46.20 | 46.31 | 46.19 | 46.31 | 3,147 | -0.27(-0.57%) |
Sep 07, 2021 | 47.12 | 47.12 | 46.52 | 46.58 | 5,231 | -0.85(-1.80%) |
Sep 03, 2021 | 47.41 | 47.45 | 47.41 | 47.43 | 797 | +0.74(+1.59%) |
Sep 02, 2021 | 46.69 | 46.79 | 46.62 | 46.69 | 16,404 | -0.16(-0.35%) |