Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.98 | 44.13 | 41.60 | 41.60 | 753,124 | -2.49(-5.65%) |
Nov 29, 2021 | 45.09 | 45.32 | 43.62 | 44.09 | 428,633 | -0.88(-1.96%) |
Nov 26, 2021 | 44.92 | 45.56 | 44.24 | 44.97 | 233,957 | -1.13(-2.45%) |
Nov 24, 2021 | 45.96 | 46.20 | 45.78 | 46.10 | 228,957 | +0.51(+1.11%) |
Nov 23, 2021 | 45.22 | 45.75 | 44.74 | 45.60 | 295,839 | +0.89(+1.99%) |
Nov 22, 2021 | 44.57 | 45.23 | 44.29 | 44.71 | 281,151 | +0.36(+0.80%) |
Nov 19, 2021 | 45.14 | 45.31 | 44.25 | 44.35 | 296,942 | -1.14(-2.50%) |
Nov 18, 2021 | 45.95 | 46.12 | 45.47 | 45.49 | 154,797 | -0.35(-0.76%) |
Nov 17, 2021 | 46.62 | 46.80 | 45.70 | 45.84 | 166,348 | -0.78(-1.67%) |
Nov 16, 2021 | 46.18 | 46.80 | 46.15 | 46.62 | 133,514 | +0.14(+0.30%) |
Nov 15, 2021 | 46.91 | 46.91 | 46.11 | 46.48 | 171,966 | -0.32(-0.69%) |
Nov 12, 2021 | 46.67 | 46.91 | 46.32 | 46.80 | 177,805 | +0.71(+1.53%) |
Nov 11, 2021 | 45.89 | 46.22 | 45.57 | 46.10 | 163,909 | -0.22(-0.47%) |
Nov 10, 2021 | 46.63 | 46.31 | 266,022 | -0.66(-1.41%) | ||
Nov 09, 2021 | 46.67 | 47.12 | 46.58 | 46.98 | 164,031 | +0.07(+0.14%) |
Nov 08, 2021 | 46.98 | 47.56 | 46.70 | 46.91 | 212,695 | -0.07(-0.16%) |
Nov 05, 2021 | 46.86 | 46.99 | 46.00 | 46.98 | 326,359 | +0.52(+1.13%) |
Nov 04, 2021 | 46.13 | 46.68 | 45.99 | 46.46 | 289,709 | +0.42(+0.92%) |
Nov 03, 2021 | 45.76 | 46.15 | 45.60 | 46.04 | 269,914 | +0.18(+0.39%) |
Nov 02, 2021 | 46.74 | 46.76 | 45.60 | 45.86 | 323,361 | -0.35(-0.76%) |
Nov 01, 2021 | 46.48 | 46.08 | 45.72 | 46.21 | 426,928 | +0.13(+0.28%) |
Oct 29, 2021 | 45.75 | 46.13 | 45.68 | 46.08 | 258,772 | +0.45(+0.98%) |
Oct 28, 2021 | 45.96 | 47.02 | 45.36 | 45.63 | 408,786 | +0.08(+0.18%) |
Oct 27, 2021 | 45.39 | 45.86 | 44.94 | 45.55 | 246,460 | +0.17(+0.38%) |
Oct 26, 2021 | 45.43 | 45.37 | 311,231 | -0.06(-0.13%) | ||
Oct 25, 2021 | 44.76 | 45.94 | 44.29 | 45.43 | 531,192 | +0.54(+1.20%) |
Oct 22, 2021 | 44.25 | 45.17 | 44.06 | 44.89 | 294,093 | +0.99(+2.25%) |
Oct 21, 2021 | 43.49 | 44.29 | 43.31 | 43.90 | 272,783 | +0.42(+0.96%) |
Oct 20, 2021 | 43.18 | 43.84 | 43.11 | 43.49 | 197,197 | +0.34(+0.80%) |
Oct 19, 2021 | 42.94 | 43.29 | 42.69 | 43.14 | 172,989 | +0.40(+0.94%) |
Oct 18, 2021 | 42.62 | 42.96 | 42.41 | 42.74 | 159,416 | +0.12(+0.29%) |
Oct 15, 2021 | 42.56 | 43.02 | 42.46 | 42.62 | 228,224 | -0.06(-0.13%) |
Oct 14, 2021 | 41.47 | 42.77 | 41.27 | 42.68 | 281,516 | +1.67(+4.06%) |
Oct 13, 2021 | 40.65 | 41.13 | 40.61 | 41.01 | 309,923 | +0.55(+1.35%) |
Oct 12, 2021 | 40.86 | 41.09 | 40.39 | 40.46 | 265,120 | -0.34(-0.82%) |
Oct 11, 2021 | 41.83 | 41.83 | 40.80 | 40.80 | 282,266 | -0.63(-1.52%) |
Oct 08, 2021 | 41.34 | 41.97 | 41.03 | 41.43 | 273,778 | +0.40(+0.98%) |
Oct 07, 2021 | 41.26 | 41.69 | 41.00 | 41.03 | 262,647 | +0.12(+0.30%) |
Oct 06, 2021 | 41.01 | 41.24 | 40.55 | 40.90 | 255,361 | -0.42(-1.03%) |
Oct 05, 2021 | 41.16 | 41.66 | 40.89 | 41.33 | 190,853 | +0.20(+0.50%) |
Oct 04, 2021 | 41.17 | 41.57 | 40.67 | 41.12 | 242,258 | -0.38(-0.91%) |
Oct 01, 2021 | 40.47 | 41.75 | 40.30 | 41.50 | 204,832 | +0.99(+2.44%) |
Sep 30, 2021 | 40.86 | 41.25 | 40.26 | 40.51 | 208,860 | -0.18(-0.44%) |
Sep 29, 2021 | 40.85 | 40.89 | 40.18 | 40.69 | 298,856 | +0.06(+0.14%) |
Sep 28, 2021 | 41.77 | 41.89 | 40.53 | 40.63 | 461,636 | -1.59(-3.75%) |
Sep 27, 2021 | 42.58 | 42.90 | 42.11 | 42.22 | 256,442 | -0.42(-0.98%) |
Sep 24, 2021 | 42.49 | 42.69 | 42.25 | 42.64 | 155,806 | +0.16(+0.38%) |
Sep 23, 2021 | 41.68 | 42.64 | 41.68 | 42.47 | 278,858 | +0.95(+2.28%) |
Sep 22, 2021 | 40.94 | 41.82 | 40.94 | 41.53 | 268,286 | +0.94(+2.32%) |
Sep 21, 2021 | 40.03 | 41.05 | 39.72 | 40.59 | 452,565 | +1.14(+2.88%) |
Sep 20, 2021 | 41.35 | 41.63 | 38.40 | 39.45 | 1,190,635 | -3.09(-7.26%) |
Sep 17, 2021 | 42.23 | 42.64 | 42.09 | 42.54 | 170,456 | +0.24(+0.56%) |
Sep 16, 2021 | 42.68 | 42.68 | 42.09 | 42.30 | 136,429 | -0.20(-0.48%) |
Sep 15, 2021 | 41.52 | 42.73 | 41.52 | 42.51 | 190,600 | +0.86(+2.06%) |
Sep 14, 2021 | 42.69 | 42.81 | 41.39 | 41.65 | 310,753 | -0.78(-1.83%) |
Sep 13, 2021 | 42.49 | 42.93 | 42.25 | 42.42 | 194,702 | +0.11(+0.25%) |
Sep 10, 2021 | 42.34 | 42.89 | 42.22 | 42.32 | 351,339 | +0.40(+0.96%) |
Sep 09, 2021 | 41.27 | 42.46 | 41.08 | 41.92 | 398,753 | +0.51(+1.24%) |
Sep 08, 2021 | 41.47 | 41.82 | 41.20 | 41.40 | 232,647 | -0.27(-0.65%) |
Sep 07, 2021 | 41.88 | 42.10 | 41.54 | 41.67 | 219,573 | -0.38(-0.89%) |
Sep 03, 2021 | 42.29 | 42.52 | 41.70 | 42.05 | 291,876 | -0.28(-0.66%) |
Sep 02, 2021 | 42.86 | 42.89 | 42.26 | 42.33 | 176,295 | -0.36(-0.84%) |