Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.28 | 45.28 | 44.13 | 44.14 | 621,980 | -1.45(-3.18%) |
Nov 29, 2021 | 45.37 | 45.80 | 44.90 | 45.59 | 446,575 | +0.65(+1.45%) |
Nov 26, 2021 | 45.25 | 45.66 | 44.48 | 44.94 | 288,312 | -0.92(-2.00%) |
Nov 24, 2021 | 46.00 | 46.17 | 45.59 | 45.85 | 392,954 | +0.06(+0.14%) |
Nov 23, 2021 | 45.81 | 46.09 | 45.63 | 45.79 | 282,813 | -0.06(-0.14%) |
Nov 22, 2021 | 45.38 | 46.22 | 45.25 | 45.85 | 397,853 | +0.58(+1.28%) |
Nov 19, 2021 | 44.76 | 45.48 | 44.53 | 45.27 | 350,387 | +0.37(+0.83%) |
Nov 18, 2021 | 44.70 | 44.91 | 44.47 | 44.90 | 372,164 | +0.05(+0.10%) |
Nov 17, 2021 | 44.69 | 44.94 | 44.19 | 44.86 | 424,970 | +0.11(+0.24%) |
Nov 16, 2021 | 45.20 | 45.35 | 44.57 | 44.75 | 396,437 | -0.54(-1.18%) |
Nov 15, 2021 | 45.06 | 45.47 | 44.87 | 45.28 | 360,661 | +0.53(+1.18%) |
Nov 12, 2021 | 45.30 | 45.35 | 44.76 | 44.76 | 544,970 | -0.48(-1.06%) |
Nov 11, 2021 | 45.35 | 45.39 | 44.85 | 45.24 | 382,444 | -0.23(-0.50%) |
Nov 10, 2021 | 44.74 | 45.47 | 45.46 | 376,699 | +0.73(+1.64%) | |
Nov 09, 2021 | 44.71 | 45.08 | 44.53 | 44.73 | 315,094 | +0.04(+0.08%) |
Nov 08, 2021 | 45.84 | 45.84 | 44.38 | 44.69 | 466,488 | -0.95(-2.09%) |
Nov 05, 2021 | 44.90 | 45.81 | 44.90 | 45.64 | 460,447 | +1.02(+2.30%) |
Nov 04, 2021 | 45.20 | 45.44 | 44.30 | 44.62 | 564,166 | -0.55(-1.22%) |
Nov 03, 2021 | 45.20 | 45.75 | 44.88 | 45.17 | 821,433 | -0.14(-0.30%) |
Nov 02, 2021 | 45.70 | 45.78 | 44.99 | 45.31 | 684,482 | -0.17(-0.38%) |
Nov 01, 2021 | 44.94 | 45.48 | 44.52 | 45.48 | 664,841 | +0.76(+1.70%) |
Oct 29, 2021 | 43.89 | 45.01 | 43.48 | 44.72 | 1,212,024 | +0.73(+1.65%) |
Oct 28, 2021 | 43.42 | 44.01 | 43.30 | 43.99 | 874,412 | +0.63(+1.44%) |
Oct 27, 2021 | 43.72 | 43.89 | 43.22 | 43.37 | 2,579,039 | -0.33(-0.75%) |
Oct 26, 2021 | 44.37 | 43.63 | 43.69 | 1,085,613 | -0.54(-1.23%) | |
Oct 25, 2021 | 44.24 | 44.68 | 43.84 | 44.24 | 718,381 | +0.06(+0.14%) |
Oct 22, 2021 | 43.99 | 44.28 | 43.85 | 44.18 | 406,037 | +0.27(+0.62%) |
Oct 21, 2021 | 43.74 | 44.04 | 43.56 | 43.90 | 438,550 | +0.13(+0.29%) |
Oct 20, 2021 | 43.34 | 44.15 | 43.30 | 43.78 | 463,628 | +0.53(+1.22%) |
Oct 19, 2021 | 43.45 | 43.76 | 43.23 | 43.25 | 525,907 | -0.11(-0.25%) |
Oct 18, 2021 | 43.49 | 43.80 | 43.18 | 43.36 | 447,157 | -0.46(-1.06%) |
Oct 15, 2021 | 44.85 | 44.93 | 43.76 | 43.82 | 453,324 | -0.74(-1.67%) |
Oct 14, 2021 | 44.28 | 44.67 | 43.99 | 44.57 | 344,198 | +0.55(+1.26%) |
Oct 13, 2021 | 43.70 | 44.18 | 43.48 | 44.01 | 516,804 | +0.22(+0.50%) |
Oct 12, 2021 | 43.39 | 44.28 | 43.35 | 43.79 | 673,385 | +0.52(+1.19%) |
Oct 11, 2021 | 44.18 | 44.18 | 43.27 | 43.28 | 367,941 | -0.94(-2.13%) |
Oct 08, 2021 | 44.11 | 44.31 | 43.93 | 44.22 | 297,265 | -0.02(-0.04%) |
Oct 07, 2021 | 44.45 | 44.80 | 44.14 | 44.24 | 371,365 | -0.30(-0.67%) |
Oct 06, 2021 | 43.73 | 44.61 | 43.50 | 44.54 | 427,462 | +0.63(+1.42%) |
Oct 05, 2021 | 44.14 | 44.28 | 43.62 | 43.91 | 514,331 | -0.03(-0.06%) |
Oct 04, 2021 | 42.82 | 44.12 | 42.82 | 43.94 | 548,570 | +1.05(+2.45%) |
Oct 01, 2021 | 43.01 | 43.25 | 42.61 | 42.89 | 447,590 | +0.27(+0.64%) |
Sep 30, 2021 | 43.80 | 43.80 | 42.61 | 42.62 | 512,892 | -0.97(-2.23%) |
Sep 29, 2021 | 43.09 | 43.74 | 43.02 | 43.59 | 324,879 | +0.55(+1.29%) |
Sep 28, 2021 | 43.28 | 43.76 | 42.97 | 43.03 | 370,216 | -0.30(-0.69%) |
Sep 27, 2021 | 43.92 | 44.49 | 43.26 | 43.33 | 532,426 | -0.49(-1.12%) |
Sep 24, 2021 | 43.89 | 44.34 | 43.50 | 43.82 | 423,884 | -0.29(-0.66%) |
Sep 23, 2021 | 43.56 | 44.27 | 43.45 | 44.11 | 632,601 | +0.56(+1.28%) |
Sep 22, 2021 | 43.48 | 43.93 | 43.11 | 43.55 | 460,295 | +0.28(+0.64%) |
Sep 21, 2021 | 43.53 | 43.84 | 43.27 | 43.28 | 507,348 | -0.09(-0.21%) |
Sep 20, 2021 | 43.48 | 44.19 | 43.13 | 43.37 | 744,853 | -0.27(-0.62%) |
Sep 17, 2021 | 44.59 | 44.73 | 43.64 | 43.64 | 1,677,239 | -0.87(-1.96%) |
Sep 16, 2021 | 45.29 | 45.35 | 44.35 | 44.51 | 384,592 | -0.67(-1.47%) |
Sep 15, 2021 | 44.88 | 45.47 | 44.72 | 45.17 | 347,089 | +0.09(+0.20%) |
Sep 14, 2021 | 45.50 | 45.50 | 44.86 | 45.08 | 468,595 | -0.13(-0.28%) |
Sep 13, 2021 | 45.58 | 45.78 | 44.98 | 45.21 | 456,405 | -0.05(-0.12%) |
Sep 10, 2021 | 46.32 | 46.32 | 45.24 | 45.26 | 396,513 | -0.96(-2.08%) |
Sep 09, 2021 | 46.64 | 46.68 | 46.21 | 46.22 | 547,137 | -0.38(-0.81%) |
Sep 08, 2021 | 45.32 | 46.82 | 45.23 | 46.60 | 525,761 | +1.06(+2.33%) |
Sep 07, 2021 | 46.42 | 46.59 | 45.51 | 45.54 | 444,083 | -0.99(-2.13%) |
Sep 03, 2021 | 46.78 | 46.87 | 46.50 | 46.53 | 405,517 | -0.35(-0.75%) |
Sep 02, 2021 | 47.02 | 47.17 | 46.58 | 46.88 | 410,279 | +0.03(+0.06%) |