Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.91 | 45.37 | 43.47 | 44.10 | 154,664 | -1.26(-2.78%) |
Nov 29, 2021 | 44.92 | 45.65 | 43.95 | 45.36 | 120,111 | +1.32(+3.00%) |
Nov 26, 2021 | 44.84 | 45.49 | 43.40 | 44.04 | 85,834 | -1.97(-4.28%) |
Nov 24, 2021 | 45.24 | 46.15 | 44.67 | 46.01 | 60,249 | +0.21(+0.45%) |
Nov 23, 2021 | 46.24 | 46.66 | 45.00 | 45.80 | 100,756 | -0.66(-1.41%) |
Nov 22, 2021 | 48.62 | 49.14 | 46.20 | 46.46 | 126,291 | -1.78(-3.70%) |
Nov 19, 2021 | 49.31 | 50.00 | 48.14 | 48.24 | 82,642 | -1.33(-2.68%) |
Nov 18, 2021 | 50.13 | 49.63 | 49.21 | 49.57 | 113,711 | +0.12(+0.24%) |
Nov 17, 2021 | 50.85 | 50.85 | 48.97 | 49.45 | 115,659 | -0.95(-1.88%) |
Nov 16, 2021 | 48.02 | 50.50 | 47.76 | 50.40 | 121,509 | +2.25(+4.67%) |
Nov 15, 2021 | 48.33 | 48.49 | 46.95 | 48.15 | 92,016 | +0.33(+0.69%) |
Nov 12, 2021 | 48.37 | 48.71 | 47.46 | 47.82 | 114,675 | -0.24(-0.50%) |
Nov 11, 2021 | 46.22 | 48.13 | 45.70 | 48.06 | 99,872 | +2.51(+5.51%) |
Nov 10, 2021 | 44.91 | 45.55 | 317,060 | +0.03(+0.07%) | ||
Nov 09, 2021 | 48.72 | 49.20 | 44.31 | 45.52 | 158,686 | -3.68(-7.48%) |
Nov 08, 2021 | 48.59 | 49.93 | 48.59 | 49.20 | 165,544 | +0.91(+1.88%) |
Nov 05, 2021 | 48.52 | 49.29 | 48.07 | 48.29 | 113,552 | +0.18(+0.37%) |
Nov 04, 2021 | 48.06 | 48.48 | 47.53 | 48.11 | 102,026 | +0.45(+0.94%) |
Nov 03, 2021 | 46.76 | 47.77 | 46.50 | 47.66 | 80,545 | +0.93(+1.99%) |
Nov 02, 2021 | 46.58 | 47.54 | 46.35 | 46.73 | 99,892 | +0.10(+0.21%) |
Nov 01, 2021 | 45.61 | 47.10 | 45.52 | 46.63 | 195,518 | +1.02(+2.24%) |
Oct 29, 2021 | 44.76 | 45.72 | 44.66 | 45.61 | 102,373 | +0.45(+1.00%) |
Oct 28, 2021 | 44.92 | 45.96 | 44.73 | 45.16 | 88,670 | +0.65(+1.46%) |
Oct 27, 2021 | 44.39 | 45.61 | 44.48 | 44.51 | 86,032 | -0.18(-0.40%) |
Oct 26, 2021 | 44.87 | 44.69 | 121,433 | +0.15(+0.34%) | ||
Oct 25, 2021 | 43.25 | 44.54 | 68,852 | +1.29(+2.98%) | ||
Oct 22, 2021 | 43.54 | 44.22 | 43.15 | 43.25 | 57,820 | -0.47(-1.08%) |
Oct 21, 2021 | 43.00 | 43.90 | 42.95 | 43.72 | 85,831 | +0.71(+1.65%) |
Oct 20, 2021 | 42.80 | 43.11 | 42.24 | 43.01 | 71,580 | +0.09(+0.21%) |
Oct 19, 2021 | 42.28 | 42.92 | 41.88 | 42.92 | 88,753 | +0.57(+1.35%) |
Oct 18, 2021 | 42.14 | 42.99 | 42.14 | 42.35 | 72,683 | -0.32(-0.75%) |
Oct 15, 2021 | 43.19 | 43.65 | 42.63 | 42.67 | 80,244 | -0.20(-0.47%) |
Oct 14, 2021 | 42.47 | 43.17 | 41.91 | 42.87 | 89,919 | +1.27(+3.05%) |
Oct 13, 2021 | 41.73 | 42.42 | 41.56 | 41.60 | 82,325 | +0.26(+0.63%) |
Oct 12, 2021 | 42.17 | 42.49 | 41.18 | 41.34 | 108,966 | -0.47(-1.12%) |
Oct 11, 2021 | 41.83 | 42.72 | 41.80 | 41.81 | 56,363 | -0.28(-0.67%) |
Oct 08, 2021 | 42.16 | 42.41 | 41.48 | 42.09 | 91,222 | -0.01(-0.02%) |
Oct 07, 2021 | 42.13 | 43.20 | 42.02 | 42.10 | 91,532 | +0.72(+1.74%) |
Oct 06, 2021 | 41.00 | 41.73 | 40.46 | 41.38 | 100,993 | -0.16(-0.39%) |
Oct 05, 2021 | 41.26 | 42.21 | 41.00 | 41.54 | 124,280 | +0.55(+1.34%) |
Oct 04, 2021 | 42.40 | 43.30 | 40.55 | 40.99 | 118,244 | -1.89(-4.41%) |
Oct 01, 2021 | 42.90 | 43.37 | 42.27 | 42.88 | 127,169 | +0.21(+0.49%) |
Sep 30, 2021 | 42.30 | 43.22 | 42.21 | 42.67 | 72,022 | +0.64(+1.52%) |
Sep 29, 2021 | 42.77 | 42.82 | 41.90 | 42.03 | 89,601 | -0.60(-1.41%) |
Sep 28, 2021 | 43.63 | 44.24 | 42.54 | 42.63 | 121,705 | -1.95(-4.37%) |
Sep 27, 2021 | 44.45 | 45.58 | 43.82 | 44.58 | 107,217 | -0.36(-0.80%) |
Sep 24, 2021 | 45.12 | 45.65 | 44.86 | 44.94 | 75,408 | -0.62(-1.36%) |
Sep 23, 2021 | 44.47 | 45.62 | 44.29 | 45.56 | 96,140 | +1.45(+3.29%) |
Sep 22, 2021 | 42.88 | 44.34 | 42.64 | 44.11 | 120,095 | +1.35(+3.16%) |
Sep 21, 2021 | 42.92 | 43.27 | 42.20 | 42.76 | 96,298 | +0.15(+0.35%) |
Sep 20, 2021 | 44.31 | 44.66 | 42.18 | 42.61 | 167,319 | -2.73(-6.02%) |
Sep 17, 2021 | 46.39 | 46.39 | 44.61 | 45.34 | 491,631 | -0.92(-1.99%) |
Sep 16, 2021 | 45.13 | 46.41 | 45.00 | 46.26 | 115,891 | +0.69(+1.51%) |
Sep 15, 2021 | 46.06 | 46.06 | 45.22 | 45.57 | 97,022 | -0.49(-1.06%) |
Sep 14, 2021 | 46.04 | 46.87 | 45.52 | 46.06 | 104,583 | +0.13(+0.28%) |
Sep 13, 2021 | 45.30 | 46.29 | 44.53 | 45.93 | 152,492 | +0.85(+1.89%) |
Sep 10, 2021 | 45.58 | 46.23 | 45.06 | 45.08 | 232,708 | -0.01(-0.02%) |
Sep 09, 2021 | 45.55 | 46.16 | 45.06 | 45.09 | 157,239 | -0.63(-1.38%) |
Sep 08, 2021 | 46.19 | 46.60 | 45.09 | 45.72 | 81,047 | -0.89(-1.91%) |
Sep 07, 2021 | 47.45 | 47.58 | 45.84 | 46.61 | 103,585 | -0.84(-1.77%) |
Sep 03, 2021 | 47.89 | 48.37 | 47.25 | 47.45 | 98,534 | -0.44(-0.92%) |
Sep 02, 2021 | 48.32 | 48.90 | 47.61 | 47.89 | 85,008 | -0.63(-1.30%) |