Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.23 | 42.96 | 41.45 | 42.80 | 15,049 | +0.31(+0.73%) |
Nov 29, 2021 | 43.68 | 44.12 | 42.41 | 42.49 | 17,061 | -0.31(-0.72%) |
Nov 26, 2021 | 43.59 | 44.00 | 42.17 | 42.80 | 13,138 | -1.30(-2.95%) |
Nov 24, 2021 | 43.26 | 44.20 | 43.26 | 44.10 | 10,123 | +0.53(+1.22%) |
Nov 23, 2021 | 43.56 | 43.69 | 42.40 | 43.57 | 23,683 | +0.02(+0.05%) |
Nov 22, 2021 | 44.79 | 44.79 | 43.55 | 43.55 | 13,467 | -1.32(-2.94%) |
Nov 19, 2021 | 45.02 | 45.02 | 44.83 | 44.87 | 7,254 | -0.15(-0.33%) |
Nov 18, 2021 | 45.90 | 45.03 | 44.80 | 45.01 | 5,503 | -0.25(-0.55%) |
Nov 17, 2021 | 45.63 | 45.63 | 45.18 | 45.26 | 10,310 | -0.34(-0.75%) |
Nov 16, 2021 | 45.27 | 45.65 | 45.11 | 45.61 | 31,661 | +0.48(+1.07%) |
Nov 15, 2021 | 46.30 | 46.44 | 45.07 | 45.12 | 17,190 | -1.16(-2.51%) |
Nov 12, 2021 | 46.55 | 46.55 | 45.87 | 46.29 | 8,574 | +0.03(+0.06%) |
Nov 11, 2021 | 46.55 | 46.69 | 46.13 | 46.26 | 12,092 | -0.09(-0.18%) |
Nov 10, 2021 | 47.17 | 46.34 | 46.34 | 8,152 | -1.01(-2.13%) | |
Nov 09, 2021 | 47.90 | 47.90 | 47.23 | 47.35 | 9,880 | -0.56(-1.17%) |
Nov 08, 2021 | 48.39 | 48.65 | 47.88 | 47.91 | 13,464 | -0.41(-0.84%) |
Nov 05, 2021 | 48.78 | 49.28 | 47.99 | 48.31 | 18,907 | -0.80(-1.63%) |
Nov 04, 2021 | 49.31 | 49.52 | 48.70 | 49.11 | 14,859 | -0.25(-0.51%) |
Nov 03, 2021 | 47.96 | 49.36 | 47.62 | 49.36 | 17,358 | +1.39(+2.89%) |
Nov 02, 2021 | 47.24 | 47.99 | 46.84 | 47.98 | 15,742 | +0.58(+1.22%) |
Nov 01, 2021 | 45.93 | 47.43 | 45.96 | 47.40 | 15,978 | +1.44(+3.13%) |
Oct 29, 2021 | 46.21 | 46.47 | 45.86 | 45.96 | 18,200 | -0.31(-0.67%) |
Oct 28, 2021 | 45.28 | 46.27 | 45.28 | 46.27 | 15,235 | +1.21(+2.68%) |
Oct 27, 2021 | 45.68 | 45.68 | 45.06 | 45.06 | 12,420 | -0.92(-2.00%) |
Oct 26, 2021 | 46.38 | 45.98 | 45.98 | 13,725 | -0.23(-0.50%) | |
Oct 25, 2021 | 46.19 | 46.39 | 45.90 | 46.21 | 9,232 | +0.28(+0.61%) |
Oct 22, 2021 | 45.63 | 46.13 | 45.13 | 45.93 | 16,717 | +0.20(+0.44%) |
Oct 21, 2021 | 45.36 | 45.94 | 45.36 | 45.73 | 11,182 | +0.37(+0.81%) |
Oct 20, 2021 | 45.50 | 45.87 | 45.30 | 45.36 | 8,291 | +0.05(+0.11%) |
Oct 19, 2021 | 45.20 | 45.92 | 45.20 | 45.31 | 8,611 | +0.42(+0.93%) |
Oct 18, 2021 | 45.68 | 45.68 | 44.86 | 44.90 | 11,419 | -0.96(-2.10%) |
Oct 15, 2021 | 46.76 | 46.76 | 45.79 | 45.86 | 4,722 | -0.49(-1.05%) |
Oct 14, 2021 | 46.24 | 46.60 | 46.10 | 46.35 | 7,130 | +0.56(+1.23%) |
Oct 13, 2021 | 45.74 | 46.04 | 45.57 | 45.78 | 3,176 | -0.02(-0.04%) |
Oct 12, 2021 | 45.68 | 46.19 | 45.68 | 45.80 | 9,660 | +0.12(+0.26%) |
Oct 11, 2021 | 45.40 | 46.06 | 45.39 | 45.68 | 5,411 | +0.24(+0.53%) |
Oct 08, 2021 | 45.70 | 45.70 | 45.16 | 45.44 | 8,974 | +0.13(+0.29%) |
Oct 07, 2021 | 45.03 | 45.86 | 45.03 | 45.31 | 10,467 | +0.69(+1.54%) |
Oct 06, 2021 | 44.67 | 45.05 | 44.60 | 44.63 | 6,579 | -0.55(-1.21%) |
Oct 05, 2021 | 45.20 | 45.49 | 44.71 | 45.17 | 7,127 | +0.26(+0.58%) |
Oct 04, 2021 | 45.49 | 45.49 | 44.85 | 44.92 | 8,319 | -0.80(-1.74%) |
Oct 01, 2021 | 45.27 | 45.91 | 44.27 | 45.71 | 15,539 | +0.31(+0.68%) |
Sep 30, 2021 | 45.56 | 46.05 | 45.40 | 45.40 | 7,574 | +0.04(+0.08%) |
Sep 29, 2021 | 46.48 | 46.59 | 45.31 | 45.37 | 13,184 | -0.81(-1.76%) |
Sep 28, 2021 | 47.16 | 47.16 | 46.18 | 46.18 | 15,176 | -1.31(-2.76%) |
Sep 27, 2021 | 46.39 | 47.62 | 46.37 | 47.49 | 11,896 | +1.06(+2.28%) |
Sep 24, 2021 | 47.08 | 47.08 | 46.43 | 46.43 | 9,062 | -0.83(-1.75%) |
Sep 23, 2021 | 46.48 | 47.26 | 46.39 | 47.26 | 7,981 | +0.81(+1.74%) |
Sep 22, 2021 | 47.02 | 47.02 | 46.39 | 46.45 | 3,116 | -0.47(-1.00%) |
Sep 21, 2021 | 46.66 | 47.13 | 46.57 | 46.92 | 26,534 | +0.78(+1.68%) |
Sep 20, 2021 | 46.61 | 47.04 | 45.89 | 46.14 | 13,672 | -1.59(-3.34%) |
Sep 17, 2021 | 46.62 | 47.74 | 46.47 | 47.74 | 10,501 | +1.27(+2.73%) |
Sep 16, 2021 | 46.18 | 46.47 | 45.73 | 46.47 | 9,505 | +0.23(+0.51%) |
Sep 15, 2021 | 45.84 | 46.55 | 45.81 | 46.24 | 19,580 | +0.49(+1.08%) |
Sep 14, 2021 | 46.19 | 46.67 | 45.59 | 45.74 | 7,297 | -0.36(-0.78%) |
Sep 13, 2021 | 46.36 | 46.64 | 45.63 | 46.10 | 8,957 | +0.04(+0.09%) |
Sep 10, 2021 | 46.74 | 46.74 | 45.78 | 46.06 | 11,737 | -0.73(-1.55%) |
Sep 09, 2021 | 46.28 | 47.17 | 46.28 | 46.79 | 13,681 | +0.41(+0.88%) |
Sep 08, 2021 | 46.98 | 46.98 | 45.97 | 46.38 | 18,335 | -0.51(-1.09%) |
Sep 07, 2021 | 47.21 | 47.73 | 46.69 | 46.89 | 11,794 | -0.32(-0.68%) |
Sep 03, 2021 | 47.98 | 47.98 | 46.97 | 47.21 | 13,181 | -0.95(-1.97%) |
Sep 02, 2021 | 47.70 | 48.24 | 47.70 | 48.16 | 30,313 | +0.51(+1.07%) |