Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.52 | 46.52 | 45.28 | 45.33 | 481,045 | -1.49(-3.18%) |
Nov 29, 2021 | 46.57 | 47.02 | 46.15 | 46.82 | 419,755 | +0.55(+1.18%) |
Nov 26, 2021 | 46.34 | 46.87 | 46.09 | 46.27 | 257,669 | -0.48(-1.03%) |
Nov 24, 2021 | 46.56 | 46.81 | 46.52 | 46.76 | 551,240 | +0.18(+0.38%) |
Nov 23, 2021 | 46.22 | 46.70 | 46.18 | 46.58 | 350,390 | +0.30(+0.64%) |
Nov 22, 2021 | 45.90 | 46.58 | 45.63 | 46.28 | 423,431 | +0.47(+1.04%) |
Nov 19, 2021 | 45.90 | 46.50 | 45.69 | 45.81 | 562,478 | +0.09(+0.20%) |
Nov 18, 2021 | 45.88 | 46.07 | 45.64 | 45.72 | 413,704 | -0.25(-0.55%) |
Nov 17, 2021 | 45.62 | 45.98 | 45.42 | 45.97 | 519,549 | +0.35(+0.77%) |
Nov 16, 2021 | 45.63 | 45.88 | 45.45 | 45.62 | 291,108 | -0.08(-0.18%) |
Nov 15, 2021 | 45.35 | 45.74 | 44.98 | 45.70 | 267,159 | +0.54(+1.19%) |
Nov 12, 2021 | 45.34 | 45.49 | 45.04 | 45.16 | 247,509 | -0.07(-0.16%) |
Nov 11, 2021 | 45.42 | 45.61 | 44.88 | 45.23 | 335,038 | -0.30(-0.65%) |
Nov 10, 2021 | 45.05 | 45.53 | 45.53 | 568,564 | +0.51(+1.13%) | |
Nov 09, 2021 | 45.13 | 45.24 | 44.87 | 45.02 | 328,414 | +0.05(+0.12%) |
Nov 08, 2021 | 46.17 | 46.17 | 44.77 | 44.96 | 376,006 | -1.11(-2.41%) |
Nov 05, 2021 | 45.78 | 46.31 | 45.52 | 46.07 | 533,932 | +0.26(+0.57%) |
Nov 04, 2021 | 46.00 | 46.37 | 45.22 | 45.81 | 573,079 | -0.39(-0.85%) |
Nov 03, 2021 | 47.01 | 47.01 | 45.97 | 46.21 | 816,564 | -0.91(-1.94%) |
Nov 02, 2021 | 47.10 | 47.26 | 46.45 | 47.12 | 542,317 | +0.04(+0.08%) |
Nov 01, 2021 | 47.16 | 47.52 | 47.19 | 47.09 | 538,797 | -0.11(-0.23%) |
Oct 29, 2021 | 47.27 | 47.71 | 47.03 | 47.19 | 419,547 | -0.54(-1.13%) |
Oct 28, 2021 | 47.04 | 47.74 | 47.04 | 47.73 | 489,448 | +0.68(+1.45%) |
Oct 27, 2021 | 46.85 | 47.69 | 46.27 | 47.05 | 769,102 | +0.14(+0.31%) |
Oct 26, 2021 | 46.82 | 46.91 | 662,508 | +0.24(+0.52%) | ||
Oct 25, 2021 | 46.63 | 46.91 | 46.50 | 46.67 | 341,977 | -0.25(-0.53%) |
Oct 22, 2021 | 46.70 | 47.02 | 46.61 | 46.92 | 430,980 | +0.22(+0.48%) |
Oct 21, 2021 | 47.19 | 47.39 | 46.68 | 46.69 | 428,388 | -0.60(-1.27%) |
Oct 20, 2021 | 46.32 | 47.39 | 46.22 | 47.29 | 520,126 | +1.12(+2.42%) |
Oct 19, 2021 | 45.39 | 46.24 | 45.25 | 46.17 | 554,225 | +0.94(+2.08%) |
Oct 18, 2021 | 45.36 | 45.48 | 44.96 | 45.23 | 812,932 | -0.46(-1.00%) |
Oct 15, 2021 | 47.32 | 47.34 | 45.65 | 45.69 | 4,578,043 | -1.79(-3.77%) |
Oct 14, 2021 | 47.27 | 47.58 | 47.22 | 47.48 | 1,017,083 | +0.50(+1.07%) |
Oct 13, 2021 | 46.38 | 47.07 | 46.35 | 46.98 | 1,064,959 | +0.29(+0.61%) |
Oct 12, 2021 | 46.34 | 47.30 | 46.25 | 46.69 | 1,554,609 | +0.13(+0.27%) |
Oct 11, 2021 | 46.88 | 48.31 | 46.07 | 46.57 | 2,463,392 | +1.06(+2.32%) |
Oct 08, 2021 | 45.49 | 45.70 | 45.21 | 45.51 | 744,569 | +0.11(+0.24%) |
Oct 07, 2021 | 45.35 | 45.77 | 45.27 | 45.40 | 943,854 | +0.13(+0.28%) |
Oct 06, 2021 | 44.15 | 45.30 | 43.89 | 45.28 | 489,084 | +0.97(+2.18%) |
Oct 05, 2021 | 44.39 | 44.62 | 44.10 | 44.31 | 395,738 | -0.06(-0.14%) |
Oct 04, 2021 | 43.61 | 44.62 | 43.61 | 44.37 | 379,339 | +0.73(+1.66%) |
Oct 01, 2021 | 43.80 | 43.99 | 43.38 | 43.65 | 523,510 | +0.13(+0.29%) |
Sep 30, 2021 | 44.25 | 44.48 | 43.54 | 43.52 | 366,438 | -0.69(-1.56%) |
Sep 29, 2021 | 43.67 | 44.25 | 43.40 | 44.21 | 381,244 | +0.67(+1.54%) |
Sep 28, 2021 | 44.59 | 44.74 | 43.40 | 43.54 | 617,215 | -1.11(-2.49%) |
Sep 27, 2021 | 45.45 | 45.75 | 44.60 | 44.65 | 560,488 | -0.75(-1.66%) |
Sep 24, 2021 | 45.54 | 45.74 | 45.32 | 45.40 | 546,528 | -0.17(-0.37%) |
Sep 23, 2021 | 45.65 | 46.22 | 45.47 | 45.57 | 575,936 | +0.06(+0.14%) |
Sep 22, 2021 | 45.14 | 45.81 | 44.86 | 45.51 | 649,022 | +0.58(+1.30%) |
Sep 21, 2021 | 44.88 | 45.29 | 44.70 | 44.93 | 401,779 | +0.04(+0.10%) |
Sep 20, 2021 | 44.84 | 45.37 | 44.38 | 44.88 | 427,053 | -0.27(-0.59%) |
Sep 17, 2021 | 45.79 | 45.88 | 45.07 | 45.15 | 1,364,415 | -0.61(-1.33%) |
Sep 16, 2021 | 46.27 | 46.27 | 45.61 | 45.76 | 456,676 | -0.55(-1.18%) |
Sep 15, 2021 | 46.41 | 46.60 | 46.19 | 46.31 | 392,634 | -0.13(-0.29%) |
Sep 14, 2021 | 46.80 | 46.95 | 46.33 | 46.44 | 461,443 | -0.20(-0.42%) |
Sep 13, 2021 | 47.22 | 47.63 | 46.61 | 46.64 | 530,284 | -0.15(-0.33%) |
Sep 10, 2021 | 47.71 | 47.95 | 46.76 | 46.79 | 485,553 | -1.07(-2.23%) |
Sep 09, 2021 | 48.10 | 48.28 | 47.81 | 47.86 | 468,273 | -0.47(-0.96%) |
Sep 08, 2021 | 47.68 | 48.53 | 47.46 | 48.32 | 807,708 | +0.66(+1.39%) |
Sep 07, 2021 | 48.88 | 48.88 | 47.61 | 47.66 | 652,102 | -1.31(-2.67%) |
Sep 03, 2021 | 49.55 | 49.55 | 48.72 | 48.97 | 448,943 | -0.56(-1.12%) |
Sep 02, 2021 | 49.16 | 49.52 | 49.02 | 49.52 | 410,565 | +0.38(+0.77%) |