Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.73 | 45.82 | 45.76 | 45.82 | 4,324 | +0.06(+0.13%) |
Nov 29, 2021 | 45.74 | 45.76 | 45.74 | 45.76 | 1,980 | +0.00(+0.00%) |
Nov 26, 2021 | 45.74 | 45.76 | 45.74 | 45.76 | 364 | +0.31(+0.68%) |
Nov 24, 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 271 | +0.10(+0.22%) |
Nov 23, 2021 | 45.40 | 45.40 | 45.35 | 45.35 | 881 | -0.16(-0.34%) |
Nov 22, 2021 | 45.52 | 45.52 | 45.50 | 45.50 | 169 | -0.21(-0.46%) |
Nov 19, 2021 | 45.75 | 45.75 | 45.71 | 45.71 | 813 | +0.07(+0.16%) |
Nov 18, 2021 | 45.64 | 45.64 | 45.64 | 45.64 | 242 | +0.05(+0.11%) |
Nov 17, 2021 | 45.57 | 45.59 | 45.57 | 45.59 | 1,129 | +0.09(+0.19%) |
Nov 16, 2021 | 45.55 | 45.55 | 45.50 | 45.50 | 437 | -0.02(-0.04%) |
Nov 15, 2021 | 45.57 | 45.57 | 45.52 | 45.52 | 1,184 | -0.15(-0.32%) |
Nov 12, 2021 | 45.77 | 45.78 | 45.66 | 45.66 | 2,710 | -0.02(-0.05%) |
Nov 11, 2021 | 45.73 | 45.73 | 45.69 | 45.69 | 376 | -0.05(-0.11%) |
Nov 10, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 0 | -0.30(-0.65%) |
Nov 09, 2021 | 46.07 | 46.11 | 46.04 | 46.04 | 10,024 | +0.15(+0.33%) |
Nov 08, 2021 | 45.90 | 45.92 | 45.89 | 45.89 | 8,610 | -0.10(-0.21%) |
Nov 05, 2021 | 45.96 | 46.02 | 45.95 | 45.99 | 71,981 | +0.18(+0.40%) |
Nov 04, 2021 | 45.70 | 45.82 | 45.70 | 45.80 | 22,586 | +0.13(+0.29%) |
Nov 03, 2021 | 45.63 | 45.67 | 45.63 | 45.67 | 18,323 | -0.08(-0.17%) |
Nov 02, 2021 | 45.74 | 45.75 | 45.74 | 45.75 | 112 | +0.08(+0.18%) |
Nov 01, 2021 | 45.67 | 45.67 | 45.67 | 45.67 | 68 | -0.03(-0.06%) |
Oct 29, 2021 | 45.63 | 45.74 | 45.63 | 45.70 | 27,050 | +0.00(+0.01%) |
Oct 28, 2021 | 45.72 | 45.77 | 45.69 | 45.69 | 14,573 | -0.07(-0.15%) |
Oct 27, 2021 | 45.69 | 45.78 | 45.68 | 45.76 | 19,530 | +0.18(+0.39%) |
Oct 26, 2021 | 45.52 | 45.58 | 45.58 | 7,906 | +0.07(+0.16%) | |
Oct 25, 2021 | 45.54 | 45.54 | 45.51 | 45.51 | 3,107 | +0.04(+0.08%) |
Oct 22, 2021 | 45.44 | 45.48 | 45.44 | 45.48 | 168 | +0.09(+0.20%) |
Oct 21, 2021 | 45.45 | 45.45 | 45.38 | 45.38 | 547 | -0.09(-0.19%) |
Oct 20, 2021 | 45.49 | 45.52 | 45.47 | 45.47 | 10,194 | -0.04(-0.08%) |
Oct 19, 2021 | 45.53 | 45.54 | 45.51 | 45.51 | 115,460 | -0.12(-0.27%) |
Oct 18, 2021 | 45.64 | 45.64 | 45.63 | 45.63 | 321 | -0.02(-0.04%) |
Oct 15, 2021 | 45.67 | 45.68 | 45.64 | 45.65 | 6,777 | -0.12(-0.25%) |
Oct 14, 2021 | 45.77 | 45.79 | 45.75 | 45.76 | 17,906 | +0.14(+0.30%) |
Oct 13, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | +0.10(+0.22%) |
Oct 12, 2021 | 45.48 | 45.52 | 45.48 | 45.52 | 1,631 | +0.09(+0.19%) |
Oct 11, 2021 | 45.44 | 45.44 | 45.44 | 45.44 | 7 | -0.08(-0.17%) |
Oct 08, 2021 | 45.51 | 45.51 | 45.51 | 45.51 | 109 | -0.09(-0.19%) |
Oct 07, 2021 | 45.61 | 45.61 | 45.60 | 45.60 | 130 | -0.15(-0.32%) |
Oct 06, 2021 | 45.75 | 45.75 | 45.75 | 45.75 | 1 | +0.04(+0.10%) |
Oct 05, 2021 | 45.73 | 45.74 | 45.70 | 45.70 | 1,095 | -0.13(-0.28%) |
Oct 04, 2021 | 45.83 | 45.83 | 45.83 | 45.83 | 13 | -0.02(-0.04%) |
Oct 01, 2021 | 45.79 | 45.85 | 45.78 | 45.85 | 340 | +0.15(+0.32%) |
Sep 30, 2021 | 45.67 | 45.70 | 45.67 | 45.70 | 438 | +0.01(+0.03%) |