Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.70 | 41.78 | 41.43 | 40.85 | 52,842 | -1.23(-2.93%) |
Nov 29, 2021 | 42.41 | 42.47 | 41.93 | 42.08 | 39,199 | -0.16(-0.37%) |
Nov 26, 2021 | 41.90 | 42.49 | 41.66 | 42.24 | 49,932 | -2.27(-5.10%) |
Nov 24, 2021 | 44.25 | 44.53 | 43.78 | 44.51 | 17,710 | -0.27(-0.61%) |
Nov 23, 2021 | 45.19 | 45.19 | 44.41 | 44.78 | 24,461 | -0.49(-1.07%) |
Nov 22, 2021 | 45.24 | 45.65 | 45.17 | 45.26 | 16,987 | +0.08(+0.17%) |
Nov 19, 2021 | 45.57 | 45.63 | 45.19 | 45.19 | 10,668 | -0.54(-1.19%) |
Nov 18, 2021 | 46.20 | 45.83 | 45.73 | 45.73 | 20,358 | -0.53(-1.15%) |
Nov 17, 2021 | 46.80 | 46.80 | 46.13 | 46.26 | 16,767 | -0.65(-1.39%) |
Nov 16, 2021 | 47.15 | 47.17 | 46.68 | 46.91 | 10,589 | -0.09(-0.19%) |
Nov 15, 2021 | 47.10 | 47.27 | 46.96 | 47.00 | 11,414 | +0.22(+0.47%) |
Nov 12, 2021 | 46.74 | 46.97 | 46.64 | 46.78 | 7,402 | +0.09(+0.20%) |
Nov 11, 2021 | 46.82 | 46.96 | 46.69 | 46.69 | 13,492 | +0.02(+0.04%) |
Nov 10, 2021 | 47.54 | 46.67 | 22,149 | -1.14(-2.38%) | ||
Nov 09, 2021 | 48.14 | 48.43 | 47.58 | 47.81 | 26,767 | -0.01(-0.03%) |
Nov 08, 2021 | 48.40 | 48.48 | 47.82 | 47.82 | 27,114 | -0.30(-0.62%) |
Nov 05, 2021 | 47.57 | 48.29 | 47.57 | 48.12 | 30,866 | +0.68(+1.43%) |
Nov 04, 2021 | 48.64 | 48.69 | 47.35 | 47.44 | 20,478 | -1.15(-2.36%) |
Nov 03, 2021 | 48.45 | 48.81 | 48.14 | 48.58 | 163,752 | +0.21(+0.44%) |
Nov 02, 2021 | 49.02 | 49.02 | 48.31 | 48.37 | 20,951 | -0.85(-1.74%) |
Nov 01, 2021 | 48.32 | 49.43 | 48.28 | 49.23 | 45,731 | +0.94(+1.95%) |
Oct 29, 2021 | 48.71 | 48.73 | 48.02 | 48.28 | 20,551 | -0.63(-1.29%) |
Oct 28, 2021 | 48.96 | 49.08 | 48.49 | 48.91 | 173,006 | -0.52(-1.06%) |
Oct 27, 2021 | 49.58 | 49.94 | 49.02 | 49.44 | 10,550 | -0.10(-0.20%) |
Oct 26, 2021 | 49.54 | 49.54 | 94,347 | +0.42(+0.85%) | ||
Oct 25, 2021 | 49.08 | 49.31 | 49.04 | 49.12 | 11,684 | +0.01(+0.02%) |
Oct 22, 2021 | 49.36 | 49.48 | 49.07 | 49.11 | 5,242 | -0.23(-0.47%) |
Oct 21, 2021 | 49.36 | 49.62 | 49.12 | 49.34 | 9,991 | -0.18(-0.37%) |
Oct 20, 2021 | 49.51 | 49.80 | 49.21 | 49.53 | 15,108 | +0.07(+0.14%) |
Oct 19, 2021 | 49.21 | 49.60 | 48.90 | 49.46 | 8,663 | +0.61(+1.25%) |
Oct 18, 2021 | 48.73 | 49.09 | 48.73 | 48.85 | 10,976 | +0.06(+0.12%) |
Oct 15, 2021 | 48.77 | 49.12 | 48.64 | 48.79 | 19,880 | +0.27(+0.56%) |
Oct 14, 2021 | 48.98 | 48.98 | 48.47 | 48.52 | 23,524 | +0.22(+0.46%) |
Oct 13, 2021 | 48.02 | 48.41 | 47.83 | 48.29 | 9,653 | +0.62(+1.30%) |
Oct 12, 2021 | 46.99 | 47.85 | 46.99 | 47.67 | 17,090 | +1.04(+2.23%) |
Oct 11, 2021 | 46.73 | 47.27 | 46.63 | 46.63 | 5,604 | -0.27(-0.58%) |
Oct 08, 2021 | 47.25 | 47.41 | 46.91 | 46.91 | 17,826 | -0.24(-0.51%) |
Oct 07, 2021 | 47.09 | 47.82 | 47.09 | 47.15 | 29,966 | +0.21(+0.46%) |
Oct 06, 2021 | 46.75 | 47.07 | 46.59 | 46.93 | 9,618 | -0.44(-0.93%) |
Oct 05, 2021 | 47.37 | 47.79 | 47.35 | 47.38 | 5,062 | -0.06(-0.13%) |
Oct 04, 2021 | 48.23 | 48.23 | 47.39 | 47.44 | 14,309 | -0.91(-1.88%) |
Oct 01, 2021 | 47.34 | 48.51 | 47.34 | 48.35 | 16,388 | +1.24(+2.63%) |
Sep 30, 2021 | 47.17 | 47.34 | 46.71 | 47.11 | 9,760 | +0.06(+0.12%) |
Sep 29, 2021 | 47.45 | 47.57 | 47.05 | 47.05 | 8,890 | -0.40(-0.84%) |
Sep 28, 2021 | 47.97 | 48.05 | 47.42 | 47.45 | 12,041 | -0.91(-1.89%) |
Sep 27, 2021 | 48.33 | 48.72 | 47.76 | 48.36 | 12,036 | -0.23(-0.48%) |
Sep 24, 2021 | 48.75 | 48.90 | 48.46 | 48.59 | 27,683 | -0.57(-1.17%) |
Sep 23, 2021 | 48.82 | 49.54 | 48.82 | 49.17 | 11,986 | +0.39(+0.80%) |
Sep 22, 2021 | 47.94 | 49.04 | 47.94 | 48.78 | 12,818 | +1.02(+2.13%) |
Sep 21, 2021 | 47.45 | 48.49 | 47.45 | 47.76 | 16,394 | +0.68(+1.44%) |
Sep 20, 2021 | 46.87 | 47.51 | 46.59 | 47.08 | 29,441 | -1.09(-2.26%) |
Sep 17, 2021 | 48.86 | 48.88 | 48.10 | 48.17 | 17,727 | -0.16(-0.34%) |
Sep 16, 2021 | 47.96 | 48.53 | 47.93 | 48.33 | 13,502 | +0.43(+0.89%) |
Sep 15, 2021 | 47.93 | 48.25 | 47.52 | 47.90 | 39,314 | -0.83(-1.69%) |
Sep 14, 2021 | 49.23 | 49.48 | 48.68 | 48.73 | 85,613 | -1.23(-2.47%) |
Sep 13, 2021 | 50.26 | 50.26 | 49.56 | 49.96 | 9,792 | -0.56(-1.10%) |
Sep 10, 2021 | 51.48 | 51.48 | 50.27 | 50.52 | 12,417 | -0.53(-1.04%) |
Sep 09, 2021 | 51.23 | 51.56 | 51.05 | 51.05 | 17,816 | -0.53(-1.04%) |
Sep 08, 2021 | 51.92 | 52.14 | 51.20 | 51.58 | 23,027 | -0.18(-0.36%) |
Sep 07, 2021 | 50.95 | 51.83 | 50.95 | 51.77 | 20,888 | +1.08(+2.13%) |
Sep 03, 2021 | 50.81 | 50.99 | 50.49 | 50.69 | 16,240 | -0.30(-0.59%) |
Sep 02, 2021 | 50.76 | 51.17 | 50.69 | 50.99 | 24,145 | +0.52(+1.04%) |