Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.73 | 42.04 | 39.30 | 40.23 | 253,327 | -2.07(-4.88%) |
Nov 29, 2021 | 42.86 | 42.86 | 41.80 | 42.30 | 100,520 | +0.06(+0.13%) |
Nov 26, 2021 | 43.79 | 43.79 | 41.58 | 42.24 | 61,401 | -2.63(-5.86%) |
Nov 24, 2021 | 44.35 | 44.92 | 44.10 | 44.87 | 28,529 | +0.37(+0.82%) |
Nov 23, 2021 | 44.04 | 44.93 | 44.04 | 44.50 | 71,096 | +0.26(+0.59%) |
Nov 22, 2021 | 44.05 | 45.01 | 43.64 | 44.24 | 59,222 | +0.25(+0.58%) |
Nov 19, 2021 | 43.53 | 44.12 | 42.98 | 43.99 | 143,978 | +0.27(+0.62%) |
Nov 18, 2021 | 43.85 | 43.90 | 43.61 | 43.72 | 74,279 | -0.16(-0.36%) |
Nov 17, 2021 | 44.61 | 44.61 | 43.19 | 43.88 | 114,030 | -0.81(-1.81%) |
Nov 16, 2021 | 45.14 | 45.30 | 44.54 | 44.68 | 111,844 | -0.58(-1.29%) |
Nov 15, 2021 | 45.35 | 45.49 | 44.92 | 45.27 | 60,225 | +0.08(+0.17%) |
Nov 12, 2021 | 44.65 | 45.47 | 43.97 | 45.19 | 53,363 | +0.65(+1.45%) |
Nov 11, 2021 | 44.96 | 44.96 | 44.05 | 44.54 | 61,362 | -0.08(-0.17%) |
Nov 10, 2021 | 46.34 | 44.62 | 104,296 | -1.96(-4.21%) | ||
Nov 09, 2021 | 46.73 | 47.23 | 46.43 | 46.58 | 122,301 | -0.07(-0.14%) |
Nov 08, 2021 | 47.30 | 47.30 | 46.08 | 46.65 | 118,016 | -0.14(-0.30%) |
Nov 05, 2021 | 45.88 | 47.00 | 43.97 | 46.79 | 184,125 | +2.99(+6.82%) |
Nov 04, 2021 | 43.42 | 44.16 | 42.80 | 43.80 | 133,805 | +0.28(+0.65%) |
Nov 03, 2021 | 42.49 | 43.73 | 41.94 | 43.52 | 135,504 | +1.15(+2.73%) |
Nov 02, 2021 | 43.34 | 43.41 | 42.26 | 42.36 | 127,401 | -0.76(-1.76%) |
Nov 01, 2021 | 44.12 | 44.22 | 42.96 | 43.12 | 138,937 | -1.10(-2.48%) |
Oct 29, 2021 | 44.86 | 44.90 | 44.02 | 44.22 | 134,673 | -0.79(-1.75%) |
Oct 28, 2021 | 44.08 | 45.07 | 43.49 | 45.01 | 48,798 | +1.02(+2.33%) |
Oct 27, 2021 | 44.21 | 44.36 | 43.58 | 43.99 | 74,524 | -0.28(-0.64%) |
Oct 26, 2021 | 44.14 | 44.44 | 44.27 | 74,687 | +0.18(+0.40%) | |
Oct 25, 2021 | 43.54 | 44.29 | 43.27 | 44.09 | 73,858 | +0.74(+1.71%) |
Oct 22, 2021 | 43.06 | 43.85 | 42.90 | 43.35 | 237,702 | +0.54(+1.27%) |
Oct 21, 2021 | 42.84 | 43.09 | 42.59 | 42.81 | 78,148 | +0.06(+0.13%) |
Oct 20, 2021 | 41.93 | 42.79 | 41.67 | 42.75 | 93,611 | +0.93(+2.22%) |
Oct 19, 2021 | 42.04 | 42.04 | 41.41 | 41.82 | 71,646 | -0.10(-0.25%) |
Oct 18, 2021 | 41.76 | 42.04 | 41.36 | 41.92 | 55,051 | +0.12(+0.29%) |
Oct 15, 2021 | 42.35 | 42.64 | 41.79 | 41.80 | 90,703 | -0.08(-0.18%) |
Oct 14, 2021 | 41.72 | 41.95 | 41.43 | 41.88 | 44,130 | +0.60(+1.46%) |
Oct 13, 2021 | 41.25 | 41.44 | 40.59 | 41.27 | 76,243 | -0.07(-0.16%) |
Oct 12, 2021 | 41.20 | 41.80 | 41.11 | 41.34 | 64,815 | +0.21(+0.50%) |
Oct 11, 2021 | 40.61 | 41.40 | 40.49 | 41.13 | 73,665 | +0.52(+1.27%) |
Oct 08, 2021 | 41.25 | 41.27 | 40.33 | 40.62 | 72,976 | -0.55(-1.35%) |
Oct 07, 2021 | 40.90 | 41.73 | 40.82 | 41.17 | 117,655 | +0.64(+1.58%) |
Oct 06, 2021 | 40.31 | 40.54 | 39.89 | 40.53 | 156,721 | -0.07(-0.16%) |
Oct 05, 2021 | 39.13 | 40.66 | 38.97 | 40.60 | 117,907 | +1.42(+3.62%) |
Oct 04, 2021 | 38.97 | 39.46 | 38.78 | 39.18 | 122,057 | +0.29(+0.75%) |
Oct 01, 2021 | 38.41 | 39.06 | 37.65 | 38.89 | 180,902 | +0.75(+1.97%) |
Sep 30, 2021 | 38.36 | 38.88 | 38.19 | 38.14 | 102,531 | -0.16(-0.42%) |
Sep 29, 2021 | 37.38 | 38.33 | 37.29 | 38.30 | 104,378 | +0.92(+2.46%) |
Sep 28, 2021 | 37.15 | 37.51 | 36.90 | 37.38 | 79,683 | +0.22(+0.58%) |
Sep 27, 2021 | 37.49 | 37.73 | 36.90 | 37.16 | 123,185 | -0.20(-0.53%) |
Sep 24, 2021 | 37.11 | 37.53 | 36.86 | 37.36 | 53,425 | +0.19(+0.51%) |
Sep 23, 2021 | 37.34 | 37.54 | 37.02 | 37.17 | 56,603 | +0.23(+0.61%) |
Sep 22, 2021 | 36.37 | 37.17 | 36.37 | 36.95 | 55,213 | +0.68(+1.86%) |
Sep 21, 2021 | 36.52 | 36.94 | 36.04 | 36.27 | 65,440 | +0.12(+0.34%) |
Sep 20, 2021 | 36.35 | 36.61 | 35.71 | 36.15 | 102,702 | -0.84(-2.28%) |
Sep 17, 2021 | 37.64 | 37.64 | 36.77 | 36.99 | 198,030 | -0.38(-1.03%) |
Sep 16, 2021 | 37.42 | 37.87 | 37.11 | 37.38 | 81,155 | +0.21(+0.56%) |
Sep 15, 2021 | 37.05 | 37.33 | 36.66 | 37.17 | 81,229 | +0.22(+0.58%) |
Sep 14, 2021 | 37.71 | 37.80 | 36.78 | 36.96 | 63,740 | -0.48(-1.28%) |
Sep 13, 2021 | 37.19 | 37.70 | 37.14 | 37.43 | 102,376 | +0.44(+1.19%) |
Sep 10, 2021 | 37.67 | 37.67 | 36.92 | 36.99 | 74,579 | -0.50(-1.33%) |
Sep 09, 2021 | 38.03 | 38.28 | 37.47 | 37.49 | 108,116 | -0.47(-1.24%) |
Sep 08, 2021 | 37.77 | 38.29 | 37.56 | 37.96 | 112,650 | -0.04(-0.10%) |
Sep 07, 2021 | 38.07 | 38.47 | 37.91 | 38.00 | 90,878 | +0.13(+0.35%) |
Sep 03, 2021 | 37.24 | 37.87 | 36.76 | 37.87 | 95,342 | +0.74(+2.00%) |
Sep 02, 2021 | 37.34 | 37.34 | 36.94 | 37.12 | 45,405 | -0.15(-0.40%) |