Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.40 | 44.19 | 42.24 | 42.72 | 514,300 | -1.03(-2.35%) |
Nov 29, 2021 | 44.72 | 44.72 | 43.25 | 43.74 | 313,580 | -0.64(-1.45%) |
Nov 26, 2021 | 44.27 | 44.87 | 43.45 | 44.38 | 339,745 | -0.89(-1.97%) |
Nov 24, 2021 | 45.97 | 46.19 | 45.24 | 45.28 | 243,718 | -0.85(-1.84%) |
Nov 23, 2021 | 45.33 | 46.24 | 44.47 | 46.13 | 555,386 | +0.56(+1.23%) |
Nov 22, 2021 | 45.84 | 46.31 | 45.23 | 45.56 | 323,596 | +0.04(+0.08%) |
Nov 19, 2021 | 45.94 | 46.71 | 45.53 | 45.53 | 367,763 | -0.59(-1.28%) |
Nov 18, 2021 | 46.63 | 46.16 | 45.97 | 46.12 | 310,504 | -0.30(-0.65%) |
Nov 17, 2021 | 46.39 | 46.55 | 45.58 | 46.42 | 463,507 | -0.02(-0.04%) |
Nov 16, 2021 | 46.30 | 46.80 | 45.83 | 46.44 | 260,928 | +0.29(+0.62%) |
Nov 15, 2021 | 46.40 | 46.58 | 46.11 | 46.15 | 371,701 | +0.00(+0.00%) |
Nov 12, 2021 | 45.81 | 46.28 | 45.42 | 46.15 | 381,862 | +0.44(+0.96%) |
Nov 11, 2021 | 45.58 | 46.21 | 45.29 | 45.72 | 189,251 | +0.49(+1.09%) |
Nov 10, 2021 | 46.16 | 45.02 | 45.22 | 497,267 | -1.01(-2.18%) | |
Nov 09, 2021 | 45.39 | 46.80 | 45.39 | 46.23 | 425,427 | +1.10(+2.43%) |
Nov 08, 2021 | 45.39 | 45.63 | 44.94 | 45.13 | 330,947 | -0.07(-0.16%) |
Nov 05, 2021 | 44.20 | 45.40 | 44.20 | 45.21 | 346,078 | +1.18(+2.69%) |
Nov 04, 2021 | 44.37 | 45.11 | 43.63 | 44.02 | 387,159 | -0.03(-0.06%) |
Nov 03, 2021 | 43.08 | 44.99 | 42.95 | 44.05 | 458,142 | +1.11(+2.59%) |
Nov 02, 2021 | 44.38 | 44.38 | 42.77 | 42.93 | 330,597 | -1.38(-3.11%) |
Nov 01, 2021 | 43.32 | 44.75 | 42.57 | 44.31 | 486,905 | +1.01(+2.33%) |
Oct 29, 2021 | 43.37 | 44.34 | 43.23 | 43.30 | 524,701 | -0.27(-0.63%) |
Oct 28, 2021 | 44.36 | 45.06 | 43.32 | 43.58 | 700,997 | -0.78(-1.75%) |
Oct 27, 2021 | 44.75 | 45.97 | 44.31 | 44.36 | 511,380 | -0.04(-0.10%) |
Oct 26, 2021 | 44.88 | 44.40 | 394,929 | -0.49(-1.08%) | ||
Oct 25, 2021 | 43.95 | 45.37 | 43.94 | 44.89 | 477,376 | +0.87(+1.97%) |
Oct 22, 2021 | 44.65 | 45.18 | 43.94 | 44.02 | 326,304 | -0.53(-1.19%) |
Oct 21, 2021 | 44.53 | 44.89 | 44.05 | 44.55 | 265,882 | +0.02(+0.04%) |
Oct 20, 2021 | 43.05 | 44.82 | 42.90 | 44.53 | 415,591 | +1.50(+3.49%) |
Oct 19, 2021 | 43.72 | 43.72 | 42.85 | 43.03 | 264,735 | -0.48(-1.10%) |
Oct 18, 2021 | 42.16 | 43.64 | 42.16 | 43.51 | 380,848 | +1.04(+2.46%) |
Oct 15, 2021 | 44.16 | 44.21 | 42.46 | 42.46 | 434,286 | -0.98(-2.26%) |
Oct 14, 2021 | 42.41 | 43.57 | 42.00 | 43.45 | 562,091 | +0.68(+1.59%) |
Oct 13, 2021 | 42.93 | 43.40 | 42.60 | 42.77 | 244,000 | +0.07(+0.17%) |
Oct 12, 2021 | 42.67 | 42.98 | 42.28 | 42.69 | 249,166 | +0.34(+0.81%) |
Oct 11, 2021 | 42.00 | 42.67 | 41.85 | 42.35 | 318,977 | +0.37(+0.88%) |
Oct 08, 2021 | 42.03 | 42.33 | 41.70 | 41.98 | 354,923 | -0.04(-0.11%) |
Oct 07, 2021 | 41.19 | 42.33 | 41.19 | 42.02 | 490,970 | +1.06(+2.59%) |
Oct 06, 2021 | 40.60 | 41.25 | 40.30 | 40.96 | 543,535 | +0.04(+0.09%) |
Oct 05, 2021 | 41.24 | 41.45 | 40.78 | 40.93 | 495,444 | -0.18(-0.43%) |
Oct 04, 2021 | 40.80 | 41.36 | 40.69 | 41.10 | 534,680 | +0.13(+0.32%) |
Oct 01, 2021 | 41.61 | 41.75 | 40.84 | 40.97 | 666,982 | -0.34(-0.81%) |
Sep 30, 2021 | 42.75 | 42.86 | 41.22 | 41.31 | 477,499 | -1.19(-2.81%) |
Sep 29, 2021 | 43.33 | 43.76 | 42.35 | 42.50 | 723,342 | -0.29(-0.68%) |
Sep 28, 2021 | 44.40 | 44.40 | 42.61 | 42.79 | 660,785 | -1.78(-3.99%) |
Sep 27, 2021 | 43.14 | 44.91 | 42.76 | 44.57 | 544,684 | +1.08(+2.48%) |
Sep 24, 2021 | 43.53 | 43.84 | 42.92 | 43.49 | 341,741 | -0.04(-0.10%) |
Sep 23, 2021 | 43.93 | 44.25 | 43.46 | 43.53 | 399,213 | +0.13(+0.31%) |
Sep 22, 2021 | 43.64 | 44.33 | 43.35 | 43.40 | 456,522 | +0.24(+0.55%) |
Sep 21, 2021 | 43.54 | 43.90 | 42.54 | 43.16 | 427,284 | -0.30(-0.69%) |
Sep 20, 2021 | 44.67 | 44.75 | 42.96 | 43.46 | 628,934 | -2.11(-4.64%) |
Sep 17, 2021 | 45.04 | 45.65 | 44.93 | 45.58 | 1,045,981 | +0.51(+1.14%) |
Sep 16, 2021 | 44.42 | 45.50 | 44.35 | 45.06 | 451,435 | +0.67(+1.51%) |
Sep 15, 2021 | 43.88 | 44.55 | 43.60 | 44.39 | 427,454 | +0.51(+1.17%) |
Sep 14, 2021 | 45.06 | 45.24 | 43.73 | 43.88 | 498,688 | -0.73(-1.64%) |
Sep 13, 2021 | 45.14 | 45.14 | 43.66 | 44.61 | 567,737 | -0.25(-0.55%) |
Sep 10, 2021 | 45.24 | 45.38 | 44.74 | 44.86 | 463,526 | +0.01(+0.02%) |
Sep 09, 2021 | 45.00 | 45.15 | 44.55 | 44.85 | 402,259 | +0.03(+0.06%) |
Sep 08, 2021 | 44.93 | 45.35 | 44.40 | 44.83 | 420,349 | -0.88(-1.93%) |
Sep 07, 2021 | 45.81 | 46.29 | 45.31 | 45.71 | 293,880 | -0.29(-0.63%) |
Sep 03, 2021 | 46.49 | 46.61 | 45.80 | 46.00 | 347,058 | -0.70(-1.50%) |
Sep 02, 2021 | 47.07 | 47.23 | 46.49 | 46.70 | 355,328 | -0.28(-0.60%) |