Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.22 | 44.49 | 43.41 | 43.79 | 168,374 | -0.92(-2.06%) |
Nov 29, 2021 | 45.64 | 45.64 | 44.61 | 44.71 | 248,334 | -0.12(-0.27%) |
Nov 26, 2021 | 46.11 | 46.53 | 44.26 | 44.83 | 131,143 | -2.98(-6.23%) |
Nov 24, 2021 | 47.63 | 48.12 | 47.63 | 47.81 | 90,226 | -0.02(-0.04%) |
Nov 23, 2021 | 47.41 | 48.21 | 47.41 | 47.83 | 100,073 | +0.67(+1.43%) |
Nov 22, 2021 | 47.09 | 48.40 | 46.66 | 47.16 | 483,196 | +0.42(+0.91%) |
Nov 19, 2021 | 46.39 | 46.74 | 46.06 | 46.73 | 315,231 | -0.20(-0.43%) |
Nov 18, 2021 | 46.80 | 46.94 | 46.69 | 46.93 | 144,852 | +0.10(+0.22%) |
Nov 17, 2021 | 46.80 | 47.18 | 46.22 | 46.83 | 281,541 | -0.21(-0.45%) |
Nov 16, 2021 | 47.83 | 47.83 | 46.82 | 47.05 | 203,765 | -0.80(-1.68%) |
Nov 15, 2021 | 47.52 | 47.88 | 47.37 | 47.85 | 146,571 | +0.45(+0.95%) |
Nov 12, 2021 | 48.15 | 48.23 | 47.12 | 47.40 | 88,391 | -0.76(-1.57%) |
Nov 11, 2021 | 48.35 | 48.55 | 46.95 | 48.15 | 79,415 | -0.05(-0.11%) |
Nov 10, 2021 | 48.23 | 48.21 | 48.21 | 67,343 | +0.07(+0.15%) | |
Nov 09, 2021 | 47.98 | 48.38 | 47.46 | 48.13 | 80,906 | -0.17(-0.36%) |
Nov 08, 2021 | 48.16 | 48.53 | 47.91 | 48.31 | 58,824 | +0.21(+0.44%) |
Nov 05, 2021 | 47.45 | 48.45 | 47.45 | 48.10 | 103,035 | +1.16(+2.46%) |
Nov 04, 2021 | 47.28 | 47.28 | 46.32 | 46.94 | 80,242 | -0.86(-1.80%) |
Nov 03, 2021 | 46.34 | 48.18 | 45.68 | 47.80 | 106,321 | +1.31(+2.82%) |
Nov 02, 2021 | 47.22 | 47.23 | 46.33 | 46.49 | 118,651 | -0.61(-1.30%) |
Nov 01, 2021 | 46.35 | 47.17 | 45.97 | 47.11 | 222,857 | +1.14(+2.47%) |
Oct 29, 2021 | 45.89 | 46.16 | 45.55 | 45.97 | 108,857 | +0.13(+0.28%) |
Oct 28, 2021 | 45.68 | 45.52 | 45.84 | 82,250 | +0.56(+1.24%) | |
Oct 27, 2021 | 48.15 | 48.42 | 45.24 | 45.28 | 145,554 | -3.18(-6.57%) |
Oct 26, 2021 | 49.00 | 48.40 | 48.46 | 300,760 | +0.82(+1.71%) | |
Oct 25, 2021 | 47.23 | 47.79 | 46.86 | 47.65 | 112,592 | +0.52(+1.11%) |
Oct 22, 2021 | 46.73 | 47.21 | 46.68 | 47.12 | 115,163 | +0.51(+1.10%) |
Oct 21, 2021 | 46.85 | 46.90 | 46.13 | 46.61 | 109,893 | -0.25(-0.53%) |
Oct 20, 2021 | 45.82 | 46.86 | 45.79 | 46.86 | 131,217 | +1.00(+2.18%) |
Oct 19, 2021 | 46.08 | 46.16 | 45.68 | 45.86 | 75,683 | -0.17(-0.38%) |
Oct 18, 2021 | 45.73 | 46.32 | 46.10 | 46.03 | 105,862 | -0.06(-0.14%) |
Oct 15, 2021 | 46.78 | 46.98 | 46.03 | 46.10 | 139,746 | -0.14(-0.30%) |
Oct 14, 2021 | 46.11 | 46.28 | 45.61 | 46.23 | 99,210 | +0.52(+1.14%) |
Oct 13, 2021 | 45.67 | 45.84 | 44.82 | 45.71 | 83,289 | -0.07(-0.16%) |
Oct 12, 2021 | 45.79 | 46.06 | 45.44 | 45.79 | 75,481 | -0.08(-0.18%) |
Oct 11, 2021 | 46.50 | 46.53 | 45.38 | 45.87 | 111,612 | -0.31(-0.68%) |
Oct 08, 2021 | 45.78 | 46.52 | 44.92 | 46.18 | 150,509 | +0.23(+0.50%) |
Oct 07, 2021 | 45.79 | 46.13 | 42.97 | 45.95 | 179,437 | +0.60(+1.31%) |
Oct 06, 2021 | 45.46 | 45.79 | 44.47 | 45.35 | 77,242 | -0.44(-0.96%) |
Oct 05, 2021 | 45.86 | 46.12 | 45.42 | 45.79 | 128,815 | +0.09(+0.20%) |
Oct 04, 2021 | 45.40 | 45.78 | 45.23 | 45.70 | 128,209 | +0.46(+1.01%) |
Oct 01, 2021 | 44.45 | 45.60 | 41.81 | 45.24 | 220,595 | +1.15(+2.60%) |
Sep 30, 2021 | 44.83 | 45.10 | 44.10 | 44.10 | 95,982 | -0.55(-1.23%) |
Sep 29, 2021 | 44.38 | 44.77 | 43.87 | 44.65 | 141,393 | +0.41(+0.93%) |
Sep 28, 2021 | 45.45 | 45.45 | 44.13 | 44.24 | 113,878 | -1.05(-2.33%) |
Sep 27, 2021 | 43.85 | 45.63 | 43.60 | 45.29 | 221,176 | +1.77(+4.07%) |
Sep 24, 2021 | 43.47 | 44.15 | 42.30 | 43.52 | 113,956 | -0.04(-0.08%) |
Sep 23, 2021 | 42.74 | 44.02 | 41.84 | 43.56 | 88,896 | +1.19(+2.81%) |
Sep 22, 2021 | 41.99 | 42.71 | 41.97 | 42.36 | 113,440 | +0.73(+1.76%) |
Sep 21, 2021 | 42.01 | 42.02 | 41.40 | 41.63 | 110,523 | -0.23(-0.55%) |
Sep 20, 2021 | 41.76 | 42.07 | 41.14 | 41.86 | 113,783 | -0.83(-1.93%) |
Sep 17, 2021 | 42.89 | 43.37 | 42.36 | 42.69 | 648,336 | -0.07(-0.17%) |
Sep 16, 2021 | 43.28 | 43.31 | 42.56 | 42.76 | 112,943 | -0.22(-0.51%) |
Sep 15, 2021 | 42.42 | 43.09 | 42.42 | 42.98 | 128,562 | +0.68(+1.60%) |
Sep 14, 2021 | 43.09 | 43.28 | 42.16 | 42.30 | 177,277 | -0.62(-1.45%) |
Sep 13, 2021 | 42.87 | 43.15 | 42.50 | 42.92 | 125,195 | +0.55(+1.30%) |
Sep 10, 2021 | 43.00 | 42.61 | 42.25 | 42.37 | 138,982 | -0.24(-0.56%) |
Sep 09, 2021 | 42.93 | 43.31 | 42.61 | 42.61 | 111,016 | -0.28(-0.64%) |
Sep 08, 2021 | 43.49 | 43.58 | 42.73 | 42.89 | 122,704 | -0.62(-1.43%) |
Sep 07, 2021 | 43.22 | 43.77 | 43.05 | 43.51 | 174,148 | +0.51(+1.19%) |
Sep 03, 2021 | 43.34 | 43.51 | 42.91 | 43.00 | 68,446 | -0.13(-0.30%) |
Sep 02, 2021 | 42.70 | 43.48 | 42.70 | 43.13 | 114,675 | -0.09(-0.21%) |