Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.97 | 45.97 | 44.38 | 44.68 | 2,555 | -2.46(-5.22%) |
Nov 29, 2021 | 46.87 | 47.38 | 46.50 | 47.14 | 2,107 | +0.43(+0.92%) |
Nov 26, 2021 | 47.02 | 47.28 | 46.59 | 46.71 | 1,349 | -1.42(-2.95%) |
Nov 24, 2021 | 47.97 | 48.13 | 47.96 | 48.13 | 474 | +0.19(+0.39%) |
Nov 23, 2021 | 47.63 | 47.94 | 47.51 | 47.94 | 1,560 | +0.47(+0.99%) |
Nov 22, 2021 | 46.81 | 48.12 | 46.81 | 47.47 | 1,449 | +0.85(+1.82%) |
Nov 19, 2021 | 47.25 | 47.25 | 46.42 | 46.62 | 3,014 | -1.01(-2.12%) |
Nov 18, 2021 | 48.22 | 47.63 | 47.43 | 47.63 | 2,840 | -1.68(-3.41%) |
Nov 17, 2021 | 49.09 | 49.34 | 49.09 | 49.31 | 390 | -0.31(-0.62%) |
Nov 16, 2021 | 49.81 | 49.93 | 49.62 | 49.62 | 544 | -0.14(-0.28%) |
Nov 15, 2021 | 49.65 | 49.92 | 49.54 | 49.76 | 1,149 | +0.22(+0.45%) |
Nov 12, 2021 | 49.59 | 49.77 | 49.51 | 49.54 | 6,169 | +0.30(+0.61%) |
Nov 11, 2021 | 49.36 | 49.49 | 49.24 | 49.24 | 555 | -0.24(-0.48%) |
Nov 10, 2021 | 49.91 | 49.48 | 3,387 | -0.10(-0.21%) | ||
Nov 09, 2021 | 49.40 | 49.71 | 49.40 | 49.58 | 1,217 | +0.12(+0.25%) |
Nov 08, 2021 | 49.36 | 49.46 | 49.36 | 49.46 | 146 | -0.41(-0.82%) |
Nov 05, 2021 | 49.73 | 50.28 | 49.73 | 49.86 | 2,198 | +0.76(+1.54%) |
Nov 04, 2021 | 49.63 | 49.96 | 48.91 | 49.11 | 938 | -0.73(-1.46%) |
Nov 03, 2021 | 49.36 | 49.86 | 49.21 | 49.83 | 2,507 | +1.21(+2.49%) |
Nov 02, 2021 | 48.05 | 48.81 | 48.05 | 48.63 | 4,673 | +2.13(+4.58%) |
Nov 01, 2021 | 46.59 | 46.59 | 46.50 | 46.50 | 141 | +0.75(+1.65%) |
Oct 29, 2021 | 45.79 | 45.98 | 45.26 | 45.74 | 4,427 | +0.06(+0.14%) |
Oct 28, 2021 | 45.53 | 45.92 | 45.52 | 45.68 | 613 | +0.12(+0.25%) |
Oct 27, 2021 | 46.02 | 46.28 | 45.56 | 45.56 | 873 | -0.21(-0.46%) |
Oct 26, 2021 | 45.99 | 45.78 | 45.78 | 215 | +0.38(+0.84%) | |
Oct 25, 2021 | 45.88 | 45.88 | 45.39 | 45.39 | 262 | -0.66(-1.43%) |
Oct 22, 2021 | 46.48 | 46.48 | 46.05 | 46.05 | 274 | -0.71(-1.52%) |
Oct 21, 2021 | 47.13 | 47.13 | 46.58 | 46.76 | 588 | -0.43(-0.91%) |
Oct 20, 2021 | 46.54 | 47.24 | 46.54 | 47.19 | 675 | +1.33(+2.90%) |
Oct 19, 2021 | 45.86 | 45.86 | 45.86 | 45.86 | 61 | +0.73(+1.62%) |
Oct 18, 2021 | 45.51 | 45.55 | 45.13 | 45.13 | 662 | -0.33(-0.73%) |
Oct 15, 2021 | 45.76 | 45.94 | 45.37 | 45.46 | 502 | -0.46(-1.00%) |
Oct 14, 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 144 | +1.46(+3.29%) |
Oct 13, 2021 | 44.54 | 44.55 | 44.27 | 44.46 | 766 | +0.33(+0.75%) |
Oct 12, 2021 | 44.51 | 44.51 | 44.13 | 44.13 | 614 | -0.84(-1.88%) |
Oct 11, 2021 | 45.76 | 45.79 | 44.97 | 44.97 | 3,077 | -0.69(-1.52%) |
Oct 08, 2021 | 46.21 | 46.24 | 45.67 | 45.67 | 5,440 | -0.77(-1.66%) |
Oct 07, 2021 | 46.81 | 46.81 | 46.44 | 46.44 | 3,722 | +1.14(+2.53%) |
Oct 06, 2021 | 44.49 | 45.30 | 44.28 | 45.30 | 3,099 | -0.58(-1.25%) |
Oct 05, 2021 | 46.18 | 46.18 | 45.87 | 45.87 | 2,122 | +0.40(+0.87%) |
Oct 04, 2021 | 46.18 | 46.18 | 45.39 | 45.47 | 7,708 | -0.48(-1.05%) |
Oct 01, 2021 | 45.65 | 45.96 | 45.34 | 45.96 | 3,348 | +0.52(+1.15%) |
Sep 30, 2021 | 46.59 | 46.59 | 45.43 | 45.43 | 4,653 | -2.05(-4.32%) |
Sep 29, 2021 | 46.51 | 47.65 | 46.45 | 47.49 | 9,867 | +1.28(+2.77%) |
Sep 28, 2021 | 47.05 | 47.24 | 46.21 | 46.21 | 8,968 | -1.37(-2.88%) |
Sep 27, 2021 | 47.82 | 48.02 | 47.58 | 47.58 | 2,552 | +0.05(+0.10%) |
Sep 24, 2021 | 47.22 | 47.53 | 47.22 | 47.53 | 1,871 | +0.11(+0.22%) |
Sep 23, 2021 | 47.11 | 47.60 | 47.11 | 47.42 | 5,971 | +1.32(+2.86%) |
Sep 22, 2021 | 46.42 | 46.70 | 46.10 | 46.10 | 10,908 | +0.38(+0.83%) |
Sep 21, 2021 | 46.74 | 46.74 | 45.72 | 45.72 | 1,717 | -0.48(-1.03%) |
Sep 20, 2021 | 46.77 | 46.77 | 45.60 | 46.20 | 9,936 | -1.25(-2.64%) |
Sep 17, 2021 | 47.73 | 47.73 | 47.33 | 47.45 | 3,786 | -0.56(-1.17%) |
Sep 16, 2021 | 47.70 | 48.26 | 47.57 | 48.02 | 1,960 | -0.01(-0.01%) |
Sep 15, 2021 | 48.78 | 48.78 | 48.02 | 48.02 | 322 | +0.22(+0.46%) |
Sep 14, 2021 | 47.93 | 47.98 | 47.81 | 47.81 | 452 | -0.78(-1.61%) |
Sep 13, 2021 | 48.68 | 48.73 | 48.59 | 48.59 | 631 | +0.59(+1.23%) |
Sep 10, 2021 | 49.35 | 49.35 | 48.00 | 48.00 | 4,367 | -1.12(-2.27%) |
Sep 09, 2021 | 48.91 | 49.68 | 49.50 | 49.11 | 5,165 | -0.39(-0.78%) |
Sep 08, 2021 | 49.33 | 49.55 | 49.30 | 49.50 | 1,374 | -0.14(-0.28%) |
Sep 07, 2021 | 49.74 | 49.74 | 49.56 | 49.63 | 2,725 | -0.79(-1.57%) |
Sep 03, 2021 | 50.54 | 50.54 | 50.42 | 50.42 | 1,333 | -0.23(-0.44%) |
Sep 02, 2021 | 50.65 | 50.65 | 50.65 | 50.65 | 31 | +0.92(+1.85%) |