Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.10 | 44.54 | 43.62 | 43.98 | 83,330 | -0.52(-1.17%) |
Nov 29, 2021 | 45.68 | 45.70 | 44.40 | 44.50 | 53,246 | -0.65(-1.44%) |
Nov 26, 2021 | 45.77 | 46.17 | 44.30 | 45.15 | 50,826 | -1.76(-3.75%) |
Nov 24, 2021 | 46.78 | 46.99 | 46.17 | 46.91 | 24,351 | +0.02(+0.04%) |
Nov 23, 2021 | 46.58 | 47.17 | 46.10 | 46.89 | 43,002 | +0.11(+0.24%) |
Nov 22, 2021 | 47.90 | 48.10 | 46.77 | 46.78 | 59,738 | -1.12(-2.34%) |
Nov 19, 2021 | 47.81 | 48.43 | 47.70 | 47.90 | 24,149 | -0.27(-0.56%) |
Nov 18, 2021 | 48.15 | 48.30 | 48.00 | 48.17 | 50,710 | -0.39(-0.80%) |
Nov 17, 2021 | 48.73 | 48.98 | 48.08 | 48.56 | 34,459 | -0.55(-1.12%) |
Nov 16, 2021 | 49.06 | 49.57 | 48.66 | 49.11 | 44,831 | -0.08(-0.16%) |
Nov 15, 2021 | 50.44 | 50.44 | 48.19 | 49.19 | 60,202 | -1.13(-2.25%) |
Nov 12, 2021 | 50.00 | 50.92 | 49.87 | 50.32 | 85,350 | +0.43(+0.86%) |
Nov 11, 2021 | 47.98 | 50.45 | 47.62 | 49.89 | 152,369 | +2.99(+6.38%) |
Nov 10, 2021 | 46.20 | 46.90 | 182,624 | +1.12(+2.45%) | ||
Nov 09, 2021 | 44.60 | 45.97 | 44.02 | 45.78 | 72,244 | +1.37(+3.08%) |
Nov 08, 2021 | 45.17 | 45.34 | 44.27 | 44.41 | 44,271 | -0.75(-1.66%) |
Nov 05, 2021 | 43.78 | 45.46 | 43.06 | 45.16 | 90,134 | +1.23(+2.80%) |
Nov 04, 2021 | 43.71 | 44.43 | 43.52 | 43.93 | 70,238 | +0.28(+0.64%) |
Nov 03, 2021 | 43.31 | 43.73 | 42.27 | 43.65 | 41,753 | +0.34(+0.79%) |
Nov 02, 2021 | 42.07 | 43.83 | 42.07 | 43.31 | 42,383 | +0.92(+2.17%) |
Nov 01, 2021 | 42.33 | 42.96 | 42.25 | 42.39 | 54,865 | +0.14(+0.33%) |
Oct 29, 2021 | 42.04 | 42.50 | 41.69 | 42.25 | 38,212 | +0.28(+0.67%) |
Oct 28, 2021 | 41.81 | 42.43 | 41.72 | 41.97 | 12,768 | +0.40(+0.96%) |
Oct 27, 2021 | 42.00 | 42.20 | 41.57 | 41.57 | 40,644 | -0.50(-1.19%) |
Oct 26, 2021 | 42.08 | 42.07 | 30,173 | -0.06(-0.14%) | ||
Oct 25, 2021 | 41.93 | 42.21 | 41.81 | 42.13 | 25,201 | +0.37(+0.89%) |
Oct 22, 2021 | 41.49 | 41.95 | 41.27 | 41.76 | 56,227 | +0.20(+0.48%) |
Oct 21, 2021 | 41.62 | 42.09 | 41.24 | 41.56 | 31,348 | -0.04(-0.10%) |
Oct 20, 2021 | 41.15 | 41.67 | 40.85 | 41.60 | 42,914 | +0.50(+1.22%) |
Oct 19, 2021 | 41.72 | 41.72 | 40.32 | 41.10 | 40,579 | -0.46(-1.11%) |
Oct 18, 2021 | 41.51 | 41.84 | 41.42 | 41.56 | 45,175 | -0.05(-0.12%) |
Oct 15, 2021 | 42.24 | 42.61 | 41.61 | 41.61 | 40,092 | -0.05(-0.12%) |
Oct 14, 2021 | 41.85 | 42.45 | 41.28 | 41.66 | 34,976 | +0.07(+0.17%) |
Oct 13, 2021 | 41.46 | 42.14 | 41.14 | 41.59 | 31,106 | +0.17(+0.41%) |
Oct 12, 2021 | 41.22 | 41.58 | 40.75 | 41.42 | 41,887 | +0.22(+0.53%) |
Oct 11, 2021 | 42.97 | 43.27 | 41.19 | 41.20 | 35,198 | -1.77(-4.12%) |
Oct 08, 2021 | 42.75 | 43.29 | 42.58 | 42.97 | 35,019 | +0.11(+0.26%) |
Oct 07, 2021 | 42.40 | 43.13 | 42.16 | 42.86 | 60,629 | +0.81(+1.93%) |
Oct 06, 2021 | 41.76 | 42.23 | 41.02 | 42.05 | 84,185 | -0.03(-0.07%) |
Oct 05, 2021 | 41.18 | 42.24 | 41.10 | 42.08 | 61,932 | +1.18(+2.89%) |
Oct 04, 2021 | 40.87 | 41.05 | 40.38 | 40.90 | 44,726 | -0.09(-0.22%) |
Oct 01, 2021 | 41.27 | 41.27 | 40.53 | 40.99 | 59,405 | +0.20(+0.49%) |
Sep 30, 2021 | 41.05 | 41.60 | 40.81 | 40.79 | 71,641 | -0.18(-0.44%) |
Sep 29, 2021 | 41.07 | 41.37 | 40.34 | 40.97 | 62,650 | -0.01(-0.02%) |
Sep 28, 2021 | 40.56 | 41.34 | 40.26 | 40.98 | 62,915 | +0.04(+0.10%) |
Sep 27, 2021 | 40.73 | 41.00 | 40.30 | 40.94 | 77,367 | +0.27(+0.66%) |
Sep 24, 2021 | 40.73 | 41.15 | 40.60 | 40.67 | 22,831 | -0.29(-0.71%) |
Sep 23, 2021 | 40.85 | 41.33 | 40.85 | 40.96 | 40,683 | +0.46(+1.14%) |
Sep 22, 2021 | 40.31 | 40.72 | 40.15 | 40.50 | 32,124 | +0.50(+1.25%) |
Sep 21, 2021 | 39.97 | 40.21 | 39.68 | 40.00 | 82,526 | +0.08(+0.20%) |
Sep 20, 2021 | 40.02 | 40.40 | 39.04 | 39.92 | 103,130 | -0.68(-1.67%) |
Sep 17, 2021 | 41.74 | 42.64 | 40.39 | 40.60 | 153,898 | -1.01(-2.43%) |
Sep 16, 2021 | 41.22 | 41.79 | 41.00 | 41.61 | 31,373 | +0.48(+1.17%) |
Sep 15, 2021 | 40.25 | 41.32 | 40.25 | 41.13 | 36,951 | +0.88(+2.19%) |
Sep 14, 2021 | 41.24 | 41.24 | 39.82 | 40.25 | 49,098 | -0.76(-1.85%) |
Sep 13, 2021 | 41.62 | 41.62 | 40.75 | 41.01 | 45,694 | -0.68(-1.63%) |
Sep 10, 2021 | 42.60 | 42.76 | 41.60 | 41.69 | 27,188 | -0.45(-1.07%) |
Sep 09, 2021 | 41.42 | 42.41 | 40.98 | 42.14 | 41,209 | +0.66(+1.59%) |
Sep 08, 2021 | 41.37 | 41.59 | 41.00 | 41.48 | 25,516 | -0.05(-0.12%) |
Sep 07, 2021 | 41.69 | 41.98 | 41.18 | 41.53 | 43,135 | -0.13(-0.31%) |
Sep 03, 2021 | 41.60 | 42.21 | 40.67 | 41.66 | 58,581 | -0.12(-0.29%) |
Sep 02, 2021 | 43.23 | 43.23 | 41.35 | 41.78 | 57,649 | -1.06(-2.47%) |