Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.84 | 48.02 | 47.33 | 47.39 | 35,963 | -0.43(-0.89%) |
Nov 29, 2021 | 47.57 | 48.25 | 47.47 | 47.82 | 39,170 | +0.57(+1.20%) |
Nov 26, 2021 | 47.79 | 48.07 | 47.04 | 47.26 | 32,403 | -1.28(-2.64%) |
Nov 24, 2021 | 47.99 | 48.66 | 47.84 | 48.54 | 81,600 | +0.65(+1.36%) |
Nov 23, 2021 | 47.89 | 48.10 | 47.63 | 47.89 | 47,540 | +0.08(+0.18%) |
Nov 22, 2021 | 48.08 | 48.27 | 47.71 | 47.80 | 47,883 | -0.11(-0.23%) |
Nov 19, 2021 | 47.87 | 48.06 | 47.71 | 47.92 | 85,455 | +0.10(+0.21%) |
Nov 18, 2021 | 47.84 | 47.87 | 47.64 | 47.81 | 82,065 | +0.01(+0.02%) |
Nov 17, 2021 | 47.49 | 47.82 | 46.80 | 47.80 | 68,983 | +0.24(+0.51%) |
Nov 16, 2021 | 47.91 | 47.92 | 47.26 | 47.56 | 58,249 | -0.26(-0.53%) |
Nov 15, 2021 | 47.44 | 47.82 | 47.30 | 47.82 | 79,370 | +0.50(+1.05%) |
Nov 12, 2021 | 47.63 | 47.63 | 47.06 | 47.32 | 152,645 | -0.02(-0.04%) |
Nov 11, 2021 | 47.25 | 47.34 | 46.93 | 47.34 | 42,596 | +0.25(+0.53%) |
Nov 10, 2021 | 47.00 | 47.09 | 60,058 | +0.12(+0.26%) | ||
Nov 09, 2021 | 46.99 | 47.10 | 46.79 | 46.97 | 47,356 | +0.12(+0.26%) |
Nov 08, 2021 | 46.87 | 46.94 | 46.52 | 46.85 | 51,653 | +0.17(+0.36%) |
Nov 05, 2021 | 46.98 | 47.25 | 46.57 | 46.68 | 36,022 | +0.10(+0.22%) |
Nov 04, 2021 | 46.59 | 46.93 | 46.35 | 46.58 | 49,149 | +0.03(+0.06%) |
Nov 03, 2021 | 46.43 | 46.75 | 46.21 | 46.55 | 52,811 | +0.12(+0.26%) |
Nov 02, 2021 | 46.54 | 46.61 | 46.21 | 46.43 | 58,843 | +0.09(+0.20%) |
Nov 01, 2021 | 46.23 | 46.40 | 45.46 | 46.34 | 66,831 | +0.23(+0.50%) |
Oct 29, 2021 | 46.47 | 46.47 | 45.97 | 46.10 | 48,091 | -0.42(-0.90%) |
Oct 28, 2021 | 45.59 | 46.53 | 45.59 | 46.52 | 70,325 | +1.07(+2.35%) |
Oct 27, 2021 | 45.92 | 45.88 | 45.45 | 45.45 | 30,022 | -0.42(-0.91%) |
Oct 26, 2021 | 45.97 | 46.01 | 45.87 | 54,260 | +0.11(+0.24%) | |
Oct 25, 2021 | 45.76 | 45.81 | 45.36 | 45.76 | 40,294 | +0.20(+0.45%) |
Oct 22, 2021 | 45.64 | 45.81 | 45.55 | 45.55 | 29,220 | +0.03(+0.06%) |
Oct 21, 2021 | 45.33 | 45.69 | 45.33 | 45.53 | 27,330 | +0.20(+0.45%) |
Oct 20, 2021 | 44.63 | 45.32 | 44.56 | 45.32 | 61,163 | +0.88(+1.99%) |
Oct 19, 2021 | 44.65 | 44.66 | 44.35 | 44.44 | 33,402 | -0.05(-0.11%) |
Oct 18, 2021 | 43.96 | 44.63 | 43.94 | 44.49 | 65,736 | +0.49(+1.12%) |
Oct 15, 2021 | 44.31 | 44.50 | 43.96 | 43.99 | 56,505 | -0.07(-0.15%) |
Oct 14, 2021 | 43.81 | 44.06 | 43.77 | 44.06 | 35,590 | +0.60(+1.39%) |
Oct 13, 2021 | 43.03 | 43.52 | 42.84 | 43.45 | 34,237 | +0.55(+1.28%) |
Oct 12, 2021 | 42.27 | 43.01 | 42.19 | 42.91 | 28,183 | +0.77(+1.83%) |
Oct 11, 2021 | 42.02 | 42.16 | 41.82 | 42.13 | 22,623 | +0.12(+0.29%) |
Oct 08, 2021 | 42.19 | 42.27 | 42.00 | 42.01 | 16,858 | -0.21(-0.51%) |
Oct 07, 2021 | 41.95 | 42.53 | 41.94 | 42.23 | 101,987 | +0.46(+1.09%) |
Oct 06, 2021 | 41.10 | 41.77 | 40.75 | 41.77 | 160,766 | +0.48(+1.15%) |
Oct 05, 2021 | 41.43 | 41.48 | 41.09 | 41.30 | 29,265 | -0.06(-0.14%) |
Oct 04, 2021 | 41.29 | 41.44 | 41.04 | 41.35 | 60,022 | +0.14(+0.34%) |
Oct 01, 2021 | 40.95 | 41.48 | 40.61 | 41.22 | 20,254 | +0.46(+1.14%) |
Sep 30, 2021 | 41.32 | 41.42 | 40.80 | 40.75 | 16,830 | -0.40(-0.97%) |
Sep 29, 2021 | 41.05 | 41.33 | 41.05 | 41.15 | 23,736 | +0.36(+0.89%) |
Sep 28, 2021 | 40.73 | 40.96 | 40.43 | 40.79 | 54,712 | -0.19(-0.45%) |
Sep 27, 2021 | 41.23 | 41.69 | 40.89 | 40.97 | 36,283 | -0.48(-1.17%) |
Sep 24, 2021 | 41.80 | 41.80 | 41.31 | 41.46 | 85,234 | -0.49(-1.17%) |
Sep 23, 2021 | 42.27 | 42.27 | 41.91 | 41.95 | 23,544 | -0.15(-0.35%) |
Sep 22, 2021 | 42.12 | 42.26 | 41.92 | 42.10 | 12,926 | +0.32(+0.78%) |
Sep 21, 2021 | 42.18 | 42.32 | 41.77 | 41.77 | 30,302 | -0.15(-0.35%) |
Sep 20, 2021 | 41.71 | 42.19 | 41.47 | 41.92 | 44,291 | -0.23(-0.55%) |
Sep 17, 2021 | 42.85 | 42.85 | 42.06 | 42.15 | 27,373 | -0.60(-1.41%) |
Sep 16, 2021 | 42.77 | 42.87 | 42.48 | 42.75 | 23,529 | +0.07(+0.17%) |
Sep 15, 2021 | 42.64 | 42.93 | 42.51 | 42.68 | 28,265 | +0.17(+0.39%) |
Sep 14, 2021 | 42.70 | 42.78 | 42.39 | 42.51 | 14,230 | -0.09(-0.22%) |
Sep 13, 2021 | 42.82 | 42.97 | 42.45 | 42.60 | 20,857 | -0.05(-0.11%) |
Sep 10, 2021 | 43.57 | 43.57 | 42.57 | 42.65 | 45,607 | -0.70(-1.62%) |
Sep 09, 2021 | 44.25 | 44.25 | 43.28 | 43.35 | 23,849 | -1.06(-2.40%) |
Sep 08, 2021 | 44.24 | 44.60 | 44.14 | 44.42 | 44,783 | +0.17(+0.38%) |
Sep 07, 2021 | 44.82 | 44.82 | 43.85 | 44.25 | 41,177 | -0.48(-1.08%) |
Sep 03, 2021 | 45.04 | 45.04 | 44.05 | 44.73 | 40,570 | +0.10(+0.23%) |
Sep 02, 2021 | 44.62 | 44.63 | 44.07 | 44.63 | 21,809 | +0.31(+0.70%) |