Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.82 | 45.27 | 42.28 | 42.31 | 227,409 | -3.27(-7.17%) |
Nov 29, 2021 | 46.57 | 47.02 | 45.32 | 45.58 | 122,073 | -0.28(-0.61%) |
Nov 26, 2021 | 47.00 | 47.08 | 44.00 | 45.86 | 131,045 | -2.33(-4.84%) |
Nov 24, 2021 | 48.00 | 48.79 | 47.67 | 48.19 | 57,263 | -0.26(-0.54%) |
Nov 23, 2021 | 48.98 | 49.82 | 48.39 | 48.45 | 89,857 | -0.46(-0.94%) |
Nov 22, 2021 | 48.46 | 49.58 | 48.19 | 48.91 | 84,303 | +0.78(+1.62%) |
Nov 19, 2021 | 47.38 | 48.65 | 45.90 | 48.13 | 133,351 | +0.17(+0.35%) |
Nov 18, 2021 | 47.95 | 47.97 | 46.55 | 47.96 | 123,212 | +0.25(+0.52%) |
Nov 17, 2021 | 47.44 | 47.82 | 47.13 | 47.71 | 68,467 | -0.22(-0.46%) |
Nov 16, 2021 | 46.87 | 48.08 | 46.50 | 47.93 | 60,879 | +0.70(+1.48%) |
Nov 15, 2021 | 47.73 | 47.73 | 46.65 | 47.23 | 113,835 | -0.42(-0.88%) |
Nov 12, 2021 | 48.00 | 48.43 | 47.47 | 47.65 | 65,474 | -0.33(-0.69%) |
Nov 11, 2021 | 48.95 | 49.16 | 47.91 | 47.98 | 85,995 | -0.88(-1.80%) |
Nov 10, 2021 | 49.46 | 48.86 | 118,811 | -0.96(-1.93%) | ||
Nov 09, 2021 | 49.55 | 49.93 | 48.39 | 49.82 | 156,416 | +0.20(+0.40%) |
Nov 08, 2021 | 51.22 | 52.04 | 49.49 | 49.62 | 172,242 | -1.35(-2.65%) |
Nov 05, 2021 | 50.43 | 52.73 | 49.16 | 50.97 | 331,041 | +3.13(+6.54%) |
Nov 04, 2021 | 48.35 | 48.76 | 47.40 | 47.84 | 98,799 | -0.05(-0.10%) |
Nov 03, 2021 | 46.76 | 48.45 | 46.62 | 47.89 | 167,595 | +1.15(+2.46%) |
Nov 02, 2021 | 47.07 | 47.07 | 46.36 | 46.74 | 83,140 | -0.16(-0.34%) |
Nov 01, 2021 | 44.25 | 47.17 | 44.37 | 46.90 | 145,475 | +2.53(+5.70%) |
Oct 29, 2021 | 44.92 | 45.33 | 44.14 | 44.37 | 58,073 | -0.45(-1.00%) |
Oct 28, 2021 | 44.47 | 45.58 | 44.47 | 44.82 | 59,259 | +0.30(+0.67%) |
Oct 27, 2021 | 45.19 | 45.23 | 44.15 | 44.52 | 58,910 | -0.80(-1.77%) |
Oct 26, 2021 | 45.74 | 45.30 | 45.32 | 55,187 | -0.34(-0.74%) | |
Oct 25, 2021 | 45.68 | 45.77 | 44.93 | 45.66 | 38,627 | -0.13(-0.28%) |
Oct 22, 2021 | 45.59 | 46.17 | 45.07 | 45.79 | 42,283 | -0.06(-0.13%) |
Oct 21, 2021 | 46.42 | 47.01 | 45.72 | 45.85 | 56,131 | -0.22(-0.48%) |
Oct 20, 2021 | 46.31 | 46.44 | 45.75 | 46.07 | 56,288 | -0.39(-0.84%) |
Oct 19, 2021 | 47.13 | 47.17 | 46.16 | 46.46 | 43,526 | -0.53(-1.13%) |
Oct 18, 2021 | 46.50 | 47.25 | 46.03 | 46.99 | 48,527 | +0.20(+0.43%) |
Oct 15, 2021 | 48.80 | 48.80 | 46.79 | 46.79 | 124,413 | -0.99(-2.07%) |
Oct 14, 2021 | 48.34 | 48.34 | 47.54 | 47.78 | 56,590 | +0.28(+0.59%) |
Oct 13, 2021 | 47.11 | 47.72 | 46.36 | 47.50 | 68,065 | +0.28(+0.59%) |
Oct 12, 2021 | 45.68 | 47.27 | 45.62 | 47.22 | 55,063 | +1.66(+3.64%) |
Oct 11, 2021 | 46.13 | 46.69 | 45.47 | 45.56 | 46,363 | -0.49(-1.06%) |
Oct 08, 2021 | 46.50 | 46.52 | 45.84 | 46.05 | 71,999 | -0.53(-1.14%) |
Oct 07, 2021 | 46.50 | 47.24 | 46.06 | 46.58 | 170,667 | +0.14(+0.30%) |
Oct 06, 2021 | 46.66 | 46.73 | 45.18 | 46.44 | 112,101 | -0.96(-2.03%) |
Oct 05, 2021 | 48.14 | 48.14 | 46.94 | 47.40 | 76,743 | -0.45(-0.94%) |
Oct 04, 2021 | 48.00 | 49.00 | 47.31 | 47.85 | 136,606 | +0.10(+0.21%) |
Oct 01, 2021 | 46.05 | 47.93 | 45.73 | 47.75 | 138,841 | +2.34(+5.15%) |
Sep 30, 2021 | 45.89 | 46.15 | 45.16 | 45.41 | 148,969 | +0.12(+0.26%) |
Sep 29, 2021 | 45.45 | 45.47 | 44.33 | 45.29 | 62,200 | +0.16(+0.35%) |
Sep 28, 2021 | 45.98 | 46.13 | 45.10 | 45.13 | 81,267 | -1.06(-2.29%) |
Sep 27, 2021 | 46.25 | 47.36 | 45.59 | 46.19 | 101,643 | +0.08(+0.17%) |
Sep 24, 2021 | 45.20 | 46.32 | 44.93 | 46.11 | 71,149 | +0.31(+0.68%) |
Sep 23, 2021 | 44.52 | 46.35 | 43.80 | 45.80 | 46,720 | +1.78(+4.04%) |
Sep 22, 2021 | 42.58 | 44.69 | 42.28 | 44.02 | 68,194 | +1.82(+4.31%) |
Sep 21, 2021 | 42.91 | 42.91 | 41.70 | 42.20 | 100,472 | +0.12(+0.29%) |
Sep 20, 2021 | 41.78 | 42.52 | 41.35 | 42.08 | 84,116 | -0.83(-1.93%) |
Sep 17, 2021 | 43.06 | 43.06 | 42.12 | 42.91 | 283,019 | +0.13(+0.30%) |
Sep 16, 2021 | 42.77 | 43.15 | 42.21 | 42.78 | 49,151 | -0.18(-0.42%) |
Sep 15, 2021 | 43.00 | 43.06 | 42.37 | 42.96 | 70,500 | +0.06(+0.14%) |
Sep 14, 2021 | 44.15 | 44.48 | 42.74 | 42.90 | 79,758 | -0.84(-1.92%) |
Sep 13, 2021 | 42.92 | 43.97 | 42.45 | 43.74 | 60,448 | +1.22(+2.87%) |
Sep 10, 2021 | 43.72 | 43.72 | 42.52 | 42.52 | 49,924 | -0.95(-2.19%) |
Sep 09, 2021 | 43.44 | 44.08 | 43.17 | 43.47 | 66,384 | -0.04(-0.09%) |
Sep 08, 2021 | 43.06 | 43.82 | 42.70 | 43.51 | 133,640 | +0.13(+0.30%) |
Sep 07, 2021 | 42.92 | 43.58 | 42.70 | 43.38 | 65,023 | +0.27(+0.63%) |
Sep 03, 2021 | 43.42 | 43.82 | 42.39 | 43.11 | 55,927 | -0.71(-1.62%) |
Sep 02, 2021 | 42.96 | 44.00 | 42.71 | 43.82 | 81,046 | +1.01(+2.36%) |