Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.03 | 46.10 | 46.00 | 46.06 | 235,727 | -0.03(-0.07%) |
Nov 29, 2021 | 45.98 | 46.10 | 45.88 | 46.09 | 211,839 | +0.19(+0.41%) |
Nov 26, 2021 | 45.81 | 45.94 | 45.69 | 45.90 | 159,737 | -0.05(-0.11%) |
Nov 24, 2021 | 45.91 | 46.04 | 45.82 | 45.95 | 103,315 | -0.04(-0.09%) |
Nov 23, 2021 | 46.07 | 46.09 | 45.93 | 45.99 | 204,369 | +0.09(+0.20%) |
Nov 22, 2021 | 46.10 | 46.19 | 45.90 | 45.90 | 839,979 | +0.14(+0.31%) |
Nov 19, 2021 | 45.65 | 45.80 | 45.59 | 45.76 | 145,225 | +0.07(+0.15%) |
Nov 18, 2021 | 45.83 | 45.75 | 45.69 | 45.69 | 189,811 | -0.04(-0.09%) |
Nov 17, 2021 | 45.85 | 46.00 | 45.73 | 45.73 | 123,498 | -0.21(-0.46%) |
Nov 16, 2021 | 45.90 | 46.07 | 45.85 | 45.94 | 390,924 | +0.00(+0.00%) |
Nov 15, 2021 | 45.90 | 45.95 | 45.67 | 45.94 | 149,240 | +0.06(+0.13%) |
Nov 12, 2021 | 45.95 | 45.95 | 45.73 | 45.88 | 189,322 | -0.03(-0.07%) |
Nov 11, 2021 | 45.76 | 46.06 | 45.67 | 45.91 | 144,960 | +0.27(+0.59%) |
Nov 10, 2021 | 45.85 | 45.64 | 45.64 | 138,998 | -0.21(-0.46%) | |
Nov 09, 2021 | 45.67 | 45.90 | 45.65 | 45.85 | 167,731 | +0.16(+0.35%) |
Nov 08, 2021 | 45.90 | 45.91 | 45.67 | 45.69 | 189,970 | -0.04(-0.09%) |
Nov 05, 2021 | 45.89 | 46.02 | 45.71 | 45.73 | 172,093 | +0.13(+0.29%) |
Nov 04, 2021 | 45.90 | 45.95 | 45.59 | 45.60 | 371,783 | -0.21(-0.46%) |
Nov 03, 2021 | 45.61 | 46.00 | 45.56 | 45.81 | 219,909 | +0.13(+0.28%) |
Nov 02, 2021 | 45.68 | 45.70 | 45.52 | 45.68 | 161,822 | +0.11(+0.24%) |
Nov 01, 2021 | 45.63 | 45.75 | 45.52 | 45.57 | 466,056 | -0.08(-0.18%) |
Oct 29, 2021 | 45.51 | 45.68 | 45.41 | 45.65 | 505,293 | +0.13(+0.29%) |
Oct 28, 2021 | 45.53 | 45.65 | 45.48 | 45.52 | 153,346 | +0.02(+0.04%) |
Oct 27, 2021 | 45.50 | 45.58 | 45.41 | 45.50 | 233,241 | +0.05(+0.11%) |
Oct 26, 2021 | 45.62 | 45.45 | 45.45 | 344,793 | -0.13(-0.29%) | |
Oct 25, 2021 | 45.64 | 45.67 | 45.50 | 45.58 | 175,511 | +0.03(+0.07%) |
Oct 22, 2021 | 45.66 | 45.68 | 45.50 | 45.55 | 301,130 | +0.00(+0.00%) |
Oct 21, 2021 | 45.60 | 45.73 | 45.55 | 45.55 | 149,535 | -0.07(-0.15%) |
Oct 20, 2021 | 45.60 | 45.74 | 45.57 | 45.62 | 361,421 | -0.03(-0.07%) |
Oct 19, 2021 | 45.61 | 45.67 | 45.53 | 45.65 | 251,479 | +0.05(+0.11%) |
Oct 18, 2021 | 45.62 | 45.78 | 45.55 | 45.60 | 318,827 | +0.05(+0.11%) |
Oct 15, 2021 | 45.68 | 45.69 | 45.52 | 45.55 | 441,843 | -0.05(-0.11%) |
Oct 14, 2021 | 45.66 | 45.70 | 45.56 | 45.60 | 323,814 | +0.05(+0.11%) |
Oct 13, 2021 | 45.66 | 45.66 | 45.48 | 45.55 | 239,396 | -0.10(-0.22%) |
Oct 12, 2021 | 45.53 | 45.82 | 45.42 | 45.65 | 724,454 | +0.14(+0.31%) |
Oct 11, 2021 | 45.80 | 45.80 | 45.49 | 45.51 | 223,285 | -0.02(-0.04%) |
Oct 08, 2021 | 45.54 | 45.84 | 45.49 | 45.53 | 387,239 | -0.08(-0.18%) |
Oct 07, 2021 | 45.66 | 45.94 | 45.60 | 45.61 | 398,732 | +0.10(+0.22%) |
Oct 06, 2021 | 45.45 | 45.90 | 45.32 | 45.51 | 860,606 | -0.28(-0.61%) |
Oct 05, 2021 | 46.00 | 46.00 | 45.48 | 45.79 | 1,148,268 | -0.02(-0.04%) |
Oct 04, 2021 | 45.77 | 46.15 | 45.41 | 45.81 | 1,136,110 | +0.18(+0.39%) |
Oct 01, 2021 | 45.91 | 45.95 | 45.36 | 45.63 | 1,110,961 | -0.01(-0.02%) |
Sep 30, 2021 | 45.70 | 46.08 | 45.35 | 45.64 | 1,466,115 | +0.19(+0.42%) |
Sep 29, 2021 | 45.64 | 46.25 | 45.38 | 45.45 | 1,417,528 | -0.11(-0.24%) |
Sep 28, 2021 | 45.10 | 45.75 | 45.10 | 45.56 | 3,778,214 | +0.15(+0.33%) |
Sep 27, 2021 | 44.67 | 45.74 | 44.52 | 45.41 | 14,024,034 | +3.89(+9.37%) |
Sep 24, 2021 | 41.52 | 42.22 | 41.09 | 41.52 | 183,853 | -0.19(-0.46%) |
Sep 23, 2021 | 41.07 | 42.12 | 40.90 | 41.71 | 156,084 | +1.24(+3.06%) |
Sep 22, 2021 | 39.96 | 41.20 | 39.49 | 40.47 | 175,817 | +1.07(+2.72%) |
Sep 21, 2021 | 40.38 | 40.38 | 38.93 | 39.40 | 186,356 | -0.55(-1.38%) |
Sep 20, 2021 | 38.52 | 40.02 | 38.31 | 39.95 | 387,017 | +0.01(+0.03%) |
Sep 17, 2021 | 41.45 | 41.87 | 39.56 | 39.94 | 804,693 | -1.81(-4.34%) |
Sep 16, 2021 | 41.82 | 42.10 | 40.59 | 41.75 | 205,034 | -0.08(-0.19%) |
Sep 15, 2021 | 40.87 | 42.98 | 40.41 | 41.83 | 498,795 | +0.93(+2.27%) |
Sep 14, 2021 | 41.71 | 41.71 | 40.37 | 40.90 | 271,436 | -0.66(-1.59%) |
Sep 13, 2021 | 41.17 | 41.66 | 40.35 | 41.56 | 177,393 | +0.93(+2.29%) |
Sep 10, 2021 | 41.84 | 41.87 | 40.63 | 40.63 | 224,425 | -0.65(-1.57%) |
Sep 09, 2021 | 41.17 | 42.07 | 40.98 | 41.28 | 168,698 | -0.11(-0.27%) |
Sep 08, 2021 | 41.50 | 41.79 | 40.42 | 41.39 | 315,065 | -0.51(-1.22%) |
Sep 07, 2021 | 41.77 | 42.76 | 41.75 | 41.90 | 147,163 | -0.43(-1.02%) |
Sep 03, 2021 | 42.27 | 42.74 | 41.31 | 42.33 | 179,939 | -0.32(-0.75%) |
Sep 02, 2021 | 42.48 | 43.16 | 42.20 | 42.65 | 223,892 | +0.66(+1.57%) |