Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.96 | 44.07 | 43.43 | 43.44 | 22,180 | -0.98(-2.21%) |
Nov 29, 2021 | 44.70 | 44.70 | 44.26 | 44.42 | 17,495 | +0.14(+0.32%) |
Nov 26, 2021 | 44.32 | 44.42 | 44.01 | 44.28 | 33,060 | -0.95(-2.11%) |
Nov 24, 2021 | 44.97 | 45.27 | 44.97 | 45.23 | 22,218 | +0.04(+0.08%) |
Nov 23, 2021 | 44.81 | 45.22 | 44.79 | 45.20 | 15,624 | +0.45(+1.01%) |
Nov 22, 2021 | 44.46 | 45.10 | 44.46 | 44.74 | 20,633 | +0.44(+1.00%) |
Nov 19, 2021 | 44.57 | 44.57 | 44.27 | 44.30 | 20,459 | -0.53(-1.18%) |
Nov 18, 2021 | 45.08 | 44.85 | 44.85 | 44.83 | 19,336 | -0.24(-0.52%) |
Nov 17, 2021 | 45.16 | 45.20 | 45.03 | 45.06 | 14,189 | -0.14(-0.31%) |
Nov 16, 2021 | 45.25 | 45.42 | 45.17 | 45.20 | 12,319 | +0.07(+0.15%) |
Nov 15, 2021 | 45.39 | 45.39 | 45.12 | 45.14 | 21,658 | -0.04(-0.09%) |
Nov 12, 2021 | 45.26 | 45.26 | 45.06 | 45.18 | 18,337 | +0.06(+0.13%) |
Nov 11, 2021 | 45.23 | 45.23 | 45.06 | 45.12 | 14,105 | -0.03(-0.08%) |
Nov 10, 2021 | 45.27 | 45.15 | 16,939 | -0.13(-0.28%) | ||
Nov 09, 2021 | 45.23 | 45.28 | 45.10 | 45.28 | 11,577 | -0.08(-0.17%) |
Nov 08, 2021 | 45.52 | 45.52 | 45.28 | 45.36 | 23,776 | +0.10(+0.22%) |
Nov 05, 2021 | 45.39 | 45.41 | 45.22 | 45.26 | 8,720 | +0.35(+0.77%) |
Nov 04, 2021 | 45.05 | 45.05 | 44.66 | 44.91 | 9,462 | -0.20(-0.45%) |
Nov 03, 2021 | 44.72 | 45.16 | 44.72 | 45.11 | 14,969 | +0.21(+0.47%) |
Nov 02, 2021 | 44.78 | 44.97 | 44.78 | 44.90 | 30,704 | +0.23(+0.51%) |
Nov 01, 2021 | 44.78 | 44.54 | 44.55 | 44.67 | 34,848 | +0.13(+0.30%) |
Oct 29, 2021 | 44.55 | 44.67 | 44.46 | 44.54 | 15,365 | +0.02(+0.04%) |
Oct 28, 2021 | 44.25 | 44.58 | 44.25 | 44.52 | 9,784 | +0.30(+0.68%) |
Oct 27, 2021 | 44.63 | 44.68 | 44.21 | 44.22 | 14,411 | -0.58(-1.29%) |
Oct 26, 2021 | 44.75 | 44.89 | 44.80 | 95,771 | +0.07(+0.15%) | |
Oct 25, 2021 | 44.75 | 44.81 | 44.66 | 44.73 | 16,772 | +0.04(+0.08%) |
Oct 22, 2021 | 44.51 | 44.70 | 44.41 | 44.70 | 10,135 | +0.13(+0.30%) |
Oct 21, 2021 | 44.63 | 44.63 | 44.37 | 44.56 | 7,101 | -0.05(-0.11%) |
Oct 20, 2021 | 44.32 | 44.64 | 44.18 | 44.61 | 23,906 | +0.43(+0.96%) |
Oct 19, 2021 | 44.11 | 44.19 | 43.99 | 44.18 | 22,366 | +0.34(+0.77%) |
Oct 18, 2021 | 43.91 | 44.01 | 43.76 | 43.84 | 17,976 | -0.14(-0.32%) |
Oct 15, 2021 | 43.91 | 44.11 | 43.91 | 43.99 | 18,949 | +0.29(+0.67%) |
Oct 14, 2021 | 43.39 | 43.71 | 43.32 | 43.69 | 31,295 | +0.70(+1.62%) |
Oct 13, 2021 | 43.07 | 43.09 | 42.62 | 43.00 | 27,241 | -0.05(-0.11%) |
Oct 12, 2021 | 43.19 | 43.28 | 42.96 | 43.05 | 14,932 | -0.15(-0.35%) |
Oct 11, 2021 | 43.45 | 43.70 | 43.20 | 43.20 | 10,156 | -0.24(-0.56%) |
Oct 08, 2021 | 43.23 | 43.52 | 43.23 | 43.44 | 16,390 | +0.25(+0.57%) |
Oct 07, 2021 | 43.03 | 43.41 | 43.03 | 43.19 | 17,595 | +0.42(+0.99%) |
Oct 06, 2021 | 42.35 | 42.77 | 42.19 | 42.77 | 26,273 | -0.01(-0.02%) |
Oct 05, 2021 | 42.62 | 42.99 | 42.53 | 42.78 | 115,753 | +0.42(+0.98%) |
Oct 04, 2021 | 42.43 | 42.88 | 42.30 | 42.36 | 156,240 | -0.14(-0.33%) |
Oct 01, 2021 | 42.10 | 42.63 | 41.89 | 42.50 | 24,647 | +0.55(+1.30%) |
Sep 30, 2021 | 42.84 | 42.84 | 42.03 | 41.96 | 28,824 | -0.70(-1.64%) |
Sep 29, 2021 | 42.60 | 42.84 | 42.48 | 42.66 | 16,707 | +0.18(+0.42%) |
Sep 28, 2021 | 42.84 | 43.03 | 42.44 | 42.48 | 21,790 | -0.43(-1.01%) |
Sep 27, 2021 | 42.73 | 43.01 | 42.73 | 42.91 | 11,563 | +0.39(+0.91%) |
Sep 24, 2021 | 42.33 | 42.61 | 42.33 | 42.52 | 30,826 | +0.14(+0.33%) |
Sep 23, 2021 | 41.95 | 42.57 | 41.95 | 42.38 | 18,766 | +0.65(+1.56%) |
Sep 22, 2021 | 41.60 | 41.97 | 41.60 | 41.73 | 23,850 | +0.44(+1.07%) |
Sep 21, 2021 | 41.52 | 41.66 | 41.21 | 41.29 | 15,939 | -0.03(-0.07%) |
Sep 20, 2021 | 41.35 | 41.53 | 40.86 | 41.32 | 45,902 | -0.77(-1.84%) |
Sep 17, 2021 | 42.14 | 42.18 | 42.01 | 42.09 | 49,274 | -0.16(-0.38%) |
Sep 16, 2021 | 42.49 | 42.49 | 42.08 | 42.25 | 10,353 | -0.11(-0.27%) |
Sep 15, 2021 | 41.88 | 42.45 | 41.88 | 42.36 | 9,823 | +0.59(+1.42%) |
Sep 14, 2021 | 42.43 | 42.43 | 41.73 | 41.77 | 20,107 | -0.56(-1.33%) |
Sep 13, 2021 | 42.25 | 42.49 | 42.10 | 42.33 | 16,887 | +0.39(+0.93%) |
Sep 10, 2021 | 42.39 | 42.39 | 41.94 | 41.94 | 8,785 | -0.25(-0.60%) |
Sep 09, 2021 | 42.40 | 42.49 | 42.15 | 42.19 | 15,805 | -0.10(-0.23%) |
Sep 08, 2021 | 42.28 | 42.36 | 42.18 | 42.29 | 19,646 | -0.07(-0.17%) |
Sep 07, 2021 | 42.64 | 42.64 | 42.36 | 42.36 | 10,239 | -0.34(-0.79%) |
Sep 03, 2021 | 42.75 | 42.76 | 42.64 | 42.70 | 10,082 | -0.08(-0.19%) |
Sep 02, 2021 | 42.64 | 42.86 | 42.64 | 42.78 | 12,814 | +0.32(+0.74%) |