Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.54 | 46.18 | 43.70 | 44.62 | 451,898 | -1.83(-3.93%) |
Nov 29, 2021 | 46.62 | 46.81 | 45.31 | 46.45 | 236,118 | +0.13(+0.29%) |
Nov 26, 2021 | 44.86 | 46.67 | 44.23 | 46.32 | 668,120 | -0.83(-1.76%) |
Nov 24, 2021 | 46.12 | 47.22 | 46.03 | 47.14 | 248,838 | +0.54(+1.16%) |
Nov 23, 2021 | 46.42 | 46.67 | 45.97 | 46.60 | 245,016 | +0.18(+0.39%) |
Nov 22, 2021 | 46.14 | 46.65 | 45.46 | 46.42 | 347,682 | +0.43(+0.93%) |
Nov 19, 2021 | 44.85 | 46.13 | 44.00 | 45.99 | 892,463 | +0.59(+1.30%) |
Nov 18, 2021 | 45.32 | 45.43 | 45.17 | 45.40 | 182,107 | +0.34(+0.76%) |
Nov 17, 2021 | 45.47 | 46.03 | 44.20 | 45.06 | 284,518 | +0.59(+1.33%) |
Nov 16, 2021 | 44.26 | 45.06 | 43.70 | 44.47 | 121,243 | -0.04(-0.09%) |
Nov 15, 2021 | 44.80 | 45.31 | 44.24 | 44.51 | 195,879 | -0.41(-0.91%) |
Nov 12, 2021 | 45.48 | 45.54 | 44.71 | 44.92 | 255,023 | -0.49(-1.07%) |
Nov 11, 2021 | 45.18 | 45.47 | 44.72 | 45.40 | 312,486 | +0.25(+0.55%) |
Nov 10, 2021 | 45.12 | 45.16 | 219,771 | -0.40(-0.88%) | ||
Nov 09, 2021 | 45.38 | 46.33 | 45.07 | 45.56 | 296,163 | -0.45(-0.97%) |
Nov 08, 2021 | 47.09 | 47.32 | 45.48 | 46.00 | 1,666,799 | -1.09(-2.32%) |
Nov 05, 2021 | 47.51 | 48.32 | 46.51 | 47.10 | 494,061 | +1.21(+2.63%) |
Nov 04, 2021 | 47.42 | 47.42 | 45.66 | 45.89 | 383,635 | -1.03(-2.19%) |
Nov 03, 2021 | 45.62 | 47.30 | 45.26 | 46.92 | 899,415 | +1.45(+3.18%) |
Nov 02, 2021 | 44.69 | 45.63 | 43.85 | 45.47 | 211,107 | +0.74(+1.66%) |
Nov 01, 2021 | 43.95 | 45.52 | 44.20 | 44.73 | 227,865 | +0.52(+1.18%) |
Oct 29, 2021 | 43.01 | 44.23 | 42.92 | 44.20 | 130,226 | +1.05(+2.42%) |
Oct 28, 2021 | 44.07 | 44.33 | 42.57 | 43.16 | 371,449 | -0.90(-2.05%) |
Oct 27, 2021 | 44.59 | 44.87 | 43.51 | 44.06 | 262,834 | -0.95(-2.11%) |
Oct 26, 2021 | 45.62 | 45.01 | 199,471 | -0.48(-1.05%) | ||
Oct 25, 2021 | 45.66 | 45.95 | 45.20 | 45.49 | 316,578 | -0.17(-0.37%) |
Oct 22, 2021 | 45.28 | 45.99 | 45.28 | 45.66 | 650,564 | +0.31(+0.69%) |
Oct 21, 2021 | 44.17 | 45.36 | 43.94 | 45.35 | 242,233 | +1.26(+2.85%) |
Oct 20, 2021 | 43.25 | 44.29 | 42.88 | 44.09 | 264,873 | +0.68(+1.56%) |
Oct 19, 2021 | 44.01 | 44.01 | 43.16 | 43.41 | 241,176 | -0.53(-1.21%) |
Oct 18, 2021 | 44.12 | 44.60 | 43.18 | 43.95 | 274,183 | -0.44(-0.99%) |
Oct 15, 2021 | 44.57 | 45.47 | 44.35 | 44.39 | 202,443 | -0.12(-0.28%) |
Oct 14, 2021 | 43.41 | 44.53 | 43.02 | 44.51 | 176,250 | +1.23(+2.84%) |
Oct 13, 2021 | 42.89 | 43.52 | 42.81 | 43.28 | 190,977 | +0.24(+0.55%) |
Oct 12, 2021 | 43.02 | 43.36 | 42.69 | 43.04 | 238,982 | +0.09(+0.20%) |
Oct 11, 2021 | 42.63 | 43.22 | 42.38 | 42.96 | 92,029 | +0.08(+0.18%) |
Oct 08, 2021 | 43.37 | 43.67 | 42.60 | 42.88 | 171,571 | -0.35(-0.81%) |
Oct 07, 2021 | 43.22 | 43.27 | 42.45 | 43.23 | 314,871 | +0.38(+0.89%) |
Oct 06, 2021 | 43.15 | 43.57 | 41.94 | 42.85 | 339,103 | -0.80(-1.83%) |
Oct 05, 2021 | 44.09 | 44.39 | 43.22 | 43.65 | 470,045 | -0.35(-0.80%) |
Oct 04, 2021 | 45.84 | 45.97 | 43.63 | 44.00 | 380,555 | -1.61(-3.52%) |
Oct 01, 2021 | 44.73 | 46.37 | 44.37 | 45.61 | 906,313 | +1.49(+3.39%) |
Sep 30, 2021 | 43.66 | 44.50 | 43.14 | 44.12 | 299,448 | +0.59(+1.35%) |
Sep 29, 2021 | 43.86 | 44.08 | 43.21 | 43.53 | 297,141 | -0.29(-0.67%) |
Sep 28, 2021 | 44.21 | 44.91 | 43.80 | 43.82 | 227,785 | -0.48(-1.07%) |
Sep 27, 2021 | 43.57 | 44.91 | 43.36 | 44.30 | 505,043 | +0.79(+1.81%) |
Sep 24, 2021 | 42.95 | 43.53 | 42.95 | 43.51 | 294,895 | +0.16(+0.37%) |
Sep 23, 2021 | 42.49 | 43.46 | 42.32 | 43.35 | 519,844 | +1.01(+2.38%) |
Sep 22, 2021 | 42.28 | 42.68 | 41.99 | 42.34 | 215,097 | +0.09(+0.20%) |
Sep 21, 2021 | 42.78 | 43.09 | 42.19 | 42.25 | 202,707 | -0.38(-0.89%) |
Sep 20, 2021 | 41.94 | 42.77 | 41.62 | 42.63 | 287,141 | +0.12(+0.29%) |
Sep 17, 2021 | 42.04 | 42.71 | 42.04 | 42.51 | 162,155 | +0.43(+1.02%) |
Sep 16, 2021 | 41.85 | 42.50 | 41.85 | 42.08 | 139,374 | -0.05(-0.11%) |
Sep 15, 2021 | 41.71 | 42.15 | 41.46 | 42.13 | 173,045 | +0.28(+0.66%) |
Sep 14, 2021 | 43.05 | 43.05 | 41.63 | 41.85 | 423,313 | -1.36(-3.15%) |
Sep 13, 2021 | 43.19 | 43.50 | 42.34 | 43.22 | 378,942 | +0.41(+0.96%) |
Sep 10, 2021 | 42.34 | 43.11 | 42.05 | 42.81 | 309,846 | +0.68(+1.60%) |
Sep 09, 2021 | 41.63 | 42.81 | 41.52 | 42.13 | 98,830 | +0.29(+0.68%) |
Sep 08, 2021 | 41.77 | 42.43 | 40.69 | 41.85 | 229,697 | -0.05(-0.11%) |
Sep 07, 2021 | 41.40 | 42.36 | 41.40 | 41.89 | 206,023 | +0.15(+0.36%) |
Sep 03, 2021 | 41.66 | 42.08 | 41.19 | 41.74 | 114,708 | -0.29(-0.68%) |
Sep 02, 2021 | 42.25 | 42.62 | 41.71 | 42.03 | 159,344 | +0.09(+0.20%) |