Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.19 | 44.47 | 43.39 | 43.77 | 168,470 | -0.92(-2.06%) |
Nov 29, 2021 | 45.62 | 45.62 | 44.59 | 44.69 | 248,475 | -0.12(-0.27%) |
Nov 26, 2021 | 46.08 | 46.51 | 44.24 | 44.81 | 131,218 | -2.98(-6.23%) |
Nov 24, 2021 | 47.60 | 48.09 | 47.60 | 47.78 | 90,278 | -0.02(-0.04%) |
Nov 23, 2021 | 47.39 | 48.18 | 47.39 | 47.80 | 100,130 | +0.67(+1.43%) |
Nov 22, 2021 | 47.06 | 48.37 | 46.63 | 47.13 | 483,472 | +0.42(+0.91%) |
Nov 19, 2021 | 46.36 | 46.71 | 46.03 | 46.71 | 315,411 | -0.20(-0.43%) |
Nov 18, 2021 | 46.77 | 46.92 | 46.66 | 46.91 | 144,934 | +0.10(+0.22%) |
Nov 17, 2021 | 46.77 | 47.16 | 46.19 | 46.81 | 281,702 | -0.21(-0.45%) |
Nov 16, 2021 | 47.80 | 47.80 | 46.79 | 47.02 | 203,881 | -0.80(-1.68%) |
Nov 15, 2021 | 47.50 | 47.86 | 47.34 | 47.82 | 146,655 | +0.45(+0.95%) |
Nov 12, 2021 | 48.12 | 48.20 | 47.09 | 47.37 | 88,442 | -0.76(-1.57%) |
Nov 11, 2021 | 48.33 | 48.52 | 46.92 | 48.12 | 79,460 | -0.05(-0.11%) |
Nov 10, 2021 | 48.20 | 48.18 | 48.18 | 67,381 | +0.07(+0.15%) | |
Nov 09, 2021 | 47.95 | 48.35 | 47.44 | 48.11 | 80,953 | -0.17(-0.36%) |
Nov 08, 2021 | 48.13 | 48.50 | 47.89 | 48.28 | 58,858 | +0.21(+0.44%) |
Nov 05, 2021 | 47.43 | 48.42 | 47.43 | 48.07 | 103,094 | +1.16(+2.46%) |
Nov 04, 2021 | 47.25 | 47.25 | 46.29 | 46.91 | 80,288 | -0.86(-1.80%) |
Nov 03, 2021 | 46.31 | 48.15 | 45.65 | 47.78 | 106,382 | +1.31(+2.82%) |
Nov 02, 2021 | 47.19 | 47.20 | 46.30 | 46.47 | 118,719 | -0.61(-1.30%) |
Nov 01, 2021 | 46.33 | 47.14 | 45.94 | 47.08 | 222,984 | +1.14(+2.47%) |
Oct 29, 2021 | 45.86 | 46.14 | 45.52 | 45.94 | 108,919 | +0.13(+0.28%) |
Oct 28, 2021 | 45.65 | 45.49 | 45.81 | 82,297 | +0.56(+1.24%) | |
Oct 27, 2021 | 48.12 | 48.39 | 45.22 | 45.26 | 145,637 | -3.18(-6.57%) |
Oct 26, 2021 | 48.98 | 48.37 | 48.44 | 300,932 | +0.82(+1.71%) | |
Oct 25, 2021 | 47.21 | 47.77 | 46.83 | 47.62 | 112,656 | +0.52(+1.11%) |
Oct 22, 2021 | 46.70 | 47.18 | 46.66 | 47.10 | 115,228 | +0.51(+1.10%) |
Oct 21, 2021 | 46.82 | 46.88 | 46.11 | 46.58 | 109,956 | -0.25(-0.53%) |
Oct 20, 2021 | 45.80 | 46.83 | 45.77 | 46.83 | 131,292 | +1.00(+2.18%) |
Oct 19, 2021 | 46.05 | 46.14 | 45.65 | 45.83 | 75,726 | -0.17(-0.38%) |
Oct 18, 2021 | 45.70 | 46.29 | 46.07 | 46.01 | 105,923 | -0.06(-0.14%) |
Oct 15, 2021 | 46.75 | 46.95 | 46.01 | 46.07 | 139,825 | -0.14(-0.30%) |
Oct 14, 2021 | 46.08 | 46.25 | 45.59 | 46.21 | 99,267 | +0.52(+1.14%) |
Oct 13, 2021 | 45.64 | 45.81 | 44.80 | 45.69 | 83,336 | -0.07(-0.16%) |
Oct 12, 2021 | 45.77 | 46.03 | 45.42 | 45.76 | 75,524 | -0.08(-0.18%) |
Oct 11, 2021 | 46.47 | 46.50 | 45.36 | 45.84 | 111,676 | -0.31(-0.68%) |
Oct 08, 2021 | 45.75 | 46.49 | 44.90 | 46.15 | 150,595 | +0.23(+0.50%) |
Oct 07, 2021 | 45.77 | 46.11 | 42.95 | 45.92 | 179,539 | +0.60(+1.31%) |
Oct 06, 2021 | 45.44 | 45.77 | 44.45 | 45.33 | 77,286 | -0.44(-0.96%) |
Oct 05, 2021 | 45.83 | 46.09 | 45.39 | 45.77 | 128,889 | +0.09(+0.20%) |
Oct 04, 2021 | 45.37 | 45.75 | 45.20 | 45.68 | 128,282 | +0.46(+1.01%) |
Oct 01, 2021 | 44.42 | 45.58 | 41.78 | 45.22 | 220,721 | +1.15(+2.60%) |
Sep 30, 2021 | 44.81 | 45.07 | 44.07 | 44.07 | 96,037 | -0.55(-1.23%) |
Sep 29, 2021 | 44.36 | 44.74 | 43.84 | 44.62 | 141,474 | +0.41(+0.93%) |
Sep 28, 2021 | 45.42 | 45.42 | 44.11 | 44.21 | 113,943 | -1.05(-2.33%) |
Sep 27, 2021 | 43.83 | 45.60 | 43.57 | 45.26 | 221,302 | +1.77(+4.07%) |
Sep 24, 2021 | 43.45 | 44.12 | 42.28 | 43.50 | 114,021 | -0.04(-0.08%) |
Sep 23, 2021 | 42.72 | 44.00 | 41.82 | 43.53 | 88,947 | +1.19(+2.81%) |
Sep 22, 2021 | 41.96 | 42.69 | 41.95 | 42.34 | 113,505 | +0.73(+1.76%) |
Sep 21, 2021 | 41.98 | 41.99 | 41.38 | 41.61 | 110,586 | -0.23(-0.55%) |
Sep 20, 2021 | 41.74 | 42.05 | 41.11 | 41.84 | 113,848 | -0.82(-1.93%) |
Sep 17, 2021 | 42.86 | 43.34 | 42.33 | 42.66 | 648,706 | -0.07(-0.17%) |
Sep 16, 2021 | 43.26 | 43.28 | 42.53 | 42.73 | 113,007 | -0.22(-0.51%) |
Sep 15, 2021 | 42.40 | 43.06 | 42.40 | 42.95 | 128,636 | +0.68(+1.60%) |
Sep 14, 2021 | 43.06 | 43.26 | 42.14 | 42.28 | 177,378 | -0.62(-1.45%) |
Sep 13, 2021 | 42.84 | 43.13 | 42.48 | 42.90 | 125,267 | +0.55(+1.30%) |
Sep 10, 2021 | 42.97 | 42.59 | 42.23 | 42.35 | 139,062 | -0.24(-0.56%) |
Sep 09, 2021 | 42.91 | 43.28 | 42.59 | 42.59 | 111,079 | -0.27(-0.64%) |
Sep 08, 2021 | 43.47 | 43.56 | 42.71 | 42.86 | 122,774 | -0.62(-1.43%) |
Sep 07, 2021 | 43.19 | 43.74 | 43.03 | 43.49 | 174,247 | +0.51(+1.19%) |
Sep 03, 2021 | 43.31 | 43.49 | 42.89 | 42.97 | 68,485 | -0.13(-0.30%) |
Sep 02, 2021 | 42.67 | 43.46 | 42.67 | 43.10 | 114,741 | -0.09(-0.21%) |