Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.93 | 43.39 | 42.38 | 42.47 | 510,313 | -1.03(-2.36%) |
Nov 29, 2021 | 44.82 | 44.98 | 43.27 | 43.49 | 299,395 | -0.56(-1.27%) |
Nov 26, 2021 | 44.41 | 44.41 | 42.96 | 44.06 | 264,310 | -1.90(-4.14%) |
Nov 24, 2021 | 46.59 | 46.71 | 45.95 | 45.96 | 198,388 | -1.00(-2.13%) |
Nov 23, 2021 | 47.44 | 47.98 | 46.94 | 46.96 | 347,747 | -0.38(-0.80%) |
Nov 22, 2021 | 46.90 | 48.40 | 46.86 | 47.34 | 378,769 | +0.70(+1.51%) |
Nov 19, 2021 | 46.01 | 46.81 | 45.40 | 46.64 | 626,702 | +0.46(+0.99%) |
Nov 18, 2021 | 45.90 | 46.26 | 43.86 | 46.18 | 553,401 | +0.38(+0.83%) |
Nov 17, 2021 | 45.78 | 46.03 | 45.35 | 45.80 | 331,935 | -0.15(-0.33%) |
Nov 16, 2021 | 46.23 | 46.25 | 45.64 | 45.95 | 574,989 | -0.29(-0.62%) |
Nov 15, 2021 | 47.45 | 47.45 | 46.01 | 46.24 | 306,472 | -0.90(-1.92%) |
Nov 12, 2021 | 47.61 | 47.76 | 47.11 | 47.14 | 301,912 | -0.47(-0.98%) |
Nov 11, 2021 | 47.84 | 48.18 | 47.54 | 47.61 | 284,060 | -0.16(-0.34%) |
Nov 10, 2021 | 47.23 | 47.79 | 47.77 | 304,730 | +0.58(+1.23%) | |
Nov 09, 2021 | 46.79 | 47.43 | 46.65 | 47.19 | 202,961 | +0.27(+0.57%) |
Nov 08, 2021 | 47.23 | 47.48 | 46.66 | 46.92 | 232,375 | +0.21(+0.45%) |
Nov 05, 2021 | 46.02 | 47.24 | 46.02 | 46.71 | 278,441 | +1.24(+2.72%) |
Nov 04, 2021 | 45.22 | 45.69 | 45.10 | 45.47 | 336,433 | +0.42(+0.93%) |
Nov 03, 2021 | 43.58 | 45.40 | 43.58 | 45.05 | 372,467 | +1.19(+2.71%) |
Nov 02, 2021 | 44.87 | 44.96 | 43.81 | 43.86 | 256,201 | -1.01(-2.25%) |
Nov 01, 2021 | 43.42 | 45.02 | 43.12 | 44.87 | 400,347 | +1.59(+3.67%) |
Oct 29, 2021 | 42.99 | 43.59 | 42.63 | 43.28 | 268,219 | +0.42(+0.98%) |
Oct 28, 2021 | 41.88 | 42.91 | 41.80 | 42.87 | 166,429 | +1.15(+2.76%) |
Oct 27, 2021 | 42.88 | 42.94 | 41.69 | 41.71 | 203,692 | -1.27(-2.95%) |
Oct 26, 2021 | 42.98 | 42.98 | 325,736 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.70 | 43.06 | 42.50 | 42.90 | 208,925 | +0.11(+0.27%) |
Oct 22, 2021 | 43.50 | 43.71 | 42.78 | 42.79 | 251,334 | -0.56(-1.30%) |
Oct 21, 2021 | 43.06 | 43.43 | 42.89 | 43.35 | 178,922 | +0.11(+0.26%) |
Oct 20, 2021 | 42.71 | 43.31 | 42.54 | 43.24 | 168,481 | +0.52(+1.23%) |
Oct 19, 2021 | 42.85 | 43.02 | 42.45 | 42.71 | 185,702 | +0.22(+0.52%) |
Oct 18, 2021 | 43.02 | 43.16 | 42.39 | 42.49 | 251,160 | -0.85(-1.96%) |
Oct 15, 2021 | 44.51 | 44.51 | 43.34 | 43.34 | 296,508 | -0.47(-1.07%) |
Oct 14, 2021 | 43.66 | 44.16 | 43.44 | 43.81 | 247,980 | +0.46(+1.05%) |
Oct 13, 2021 | 43.55 | 43.69 | 42.97 | 43.35 | 291,042 | -0.16(-0.37%) |
Oct 12, 2021 | 42.83 | 43.56 | 42.72 | 43.51 | 297,312 | +0.76(+1.78%) |
Oct 11, 2021 | 43.20 | 43.39 | 42.67 | 42.75 | 215,118 | -0.21(-0.49%) |
Oct 08, 2021 | 42.36 | 43.16 | 42.17 | 42.96 | 182,967 | +0.57(+1.35%) |
Oct 07, 2021 | 42.01 | 42.84 | 42.01 | 42.39 | 203,940 | +0.58(+1.39%) |
Oct 06, 2021 | 41.94 | 42.19 | 40.96 | 41.81 | 256,850 | -0.53(-1.26%) |
Oct 05, 2021 | 42.43 | 42.66 | 41.89 | 42.34 | 359,232 | -0.01(-0.02%) |
Oct 04, 2021 | 41.87 | 42.58 | 41.87 | 42.35 | 329,966 | +0.56(+1.34%) |
Oct 01, 2021 | 40.95 | 42.24 | 40.76 | 41.79 | 376,044 | +1.18(+2.91%) |
Sep 30, 2021 | 41.50 | 41.68 | 40.56 | 40.61 | 412,836 | -0.56(-1.36%) |
Sep 29, 2021 | 40.51 | 41.31 | 40.08 | 41.17 | 299,287 | +0.92(+2.29%) |
Sep 28, 2021 | 40.45 | 40.70 | 40.04 | 40.25 | 476,738 | -0.22(-0.54%) |
Sep 27, 2021 | 39.47 | 40.95 | 39.41 | 40.47 | 411,931 | +1.12(+2.86%) |
Sep 24, 2021 | 39.67 | 39.86 | 39.29 | 39.34 | 555,844 | -0.50(-1.27%) |
Sep 23, 2021 | 39.67 | 40.32 | 39.54 | 39.85 | 319,832 | +0.43(+1.09%) |
Sep 22, 2021 | 39.23 | 40.03 | 39.12 | 39.42 | 344,101 | +0.40(+1.02%) |
Sep 21, 2021 | 39.50 | 39.53 | 38.37 | 39.02 | 556,198 | -0.30(-0.77%) |
Sep 20, 2021 | 38.90 | 39.38 | 38.41 | 39.32 | 606,614 | -0.36(-0.91%) |
Sep 17, 2021 | 39.24 | 39.89 | 39.04 | 39.68 | 2,239,162 | +0.20(+0.51%) |
Sep 16, 2021 | 40.02 | 40.15 | 39.26 | 39.48 | 407,279 | -0.36(-0.91%) |
Sep 15, 2021 | 39.35 | 40.16 | 39.21 | 39.85 | 450,724 | +0.39(+0.98%) |
Sep 14, 2021 | 40.57 | 40.57 | 39.42 | 39.46 | 459,148 | -0.85(-2.11%) |
Sep 13, 2021 | 40.61 | 40.61 | 39.78 | 40.31 | 391,617 | +0.04(+0.09%) |
Sep 10, 2021 | 40.95 | 40.95 | 39.94 | 40.28 | 457,083 | -0.53(-1.30%) |
Sep 09, 2021 | 41.01 | 41.23 | 40.49 | 40.81 | 442,639 | -0.18(-0.44%) |
Sep 08, 2021 | 40.76 | 40.99 | 40.16 | 40.99 | 554,265 | +0.17(+0.42%) |
Sep 07, 2021 | 42.39 | 42.55 | 40.81 | 40.82 | 602,733 | -2.05(-4.77%) |
Sep 03, 2021 | 43.75 | 43.75 | 42.80 | 42.86 | 247,683 | -0.81(-1.84%) |
Sep 02, 2021 | 43.41 | 43.67 | 42.85 | 43.67 | 472,419 | +0.55(+1.27%) |