Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.74 | 44.74 | 43.89 | 44.24 | 3,139 | -0.98(-2.17%) |
Nov 29, 2021 | 45.23 | 45.72 | 45.22 | 45.22 | 26,314 | -0.13(-0.28%) |
Nov 26, 2021 | 45.72 | 45.75 | 44.83 | 45.34 | 3,611 | -1.63(-3.47%) |
Nov 24, 2021 | 46.77 | 46.98 | 46.77 | 46.97 | 3,810 | -0.03(-0.07%) |
Nov 23, 2021 | 47.12 | 47.12 | 46.67 | 47.01 | 3,631,556 | -0.28(-0.59%) |
Nov 22, 2021 | 47.46 | 47.46 | 47.18 | 47.28 | 4,609 | +0.47(+1.01%) |
Nov 19, 2021 | 46.97 | 47.05 | 46.81 | 46.81 | 1,574 | -0.43(-0.91%) |
Nov 18, 2021 | 47.21 | 47.28 | 47.14 | 47.24 | 2,976 | -0.13(-0.28%) |
Nov 17, 2021 | 47.13 | 47.37 | 47.13 | 47.37 | 3,700 | -0.47(-0.99%) |
Nov 16, 2021 | 47.70 | 47.95 | 47.70 | 47.84 | 9,067 | +0.23(+0.47%) |
Nov 15, 2021 | 47.77 | 47.77 | 47.57 | 47.62 | 3,248 | -0.16(-0.34%) |
Nov 12, 2021 | 47.77 | 47.85 | 47.77 | 47.78 | 1,206 | -0.05(-0.11%) |
Nov 11, 2021 | 47.80 | 47.94 | 47.80 | 47.83 | 2,838 | -0.03(-0.06%) |
Nov 09, 2021 | 47.75 | 47.94 | 47.75 | 47.86 | 3,198 | -0.24(-0.50%) |
Nov 08, 2021 | 49.91 | 50.00 | 48.09 | 48.10 | 4,464 | +0.14(+0.30%) |
Nov 05, 2021 | 47.88 | 48.21 | 47.88 | 47.96 | 3,119 | +0.61(+1.29%) |
Nov 04, 2021 | 47.61 | 47.81 | 47.31 | 47.35 | 5,574 | -0.06(-0.13%) |
Nov 03, 2021 | 46.91 | 47.41 | 46.91 | 47.41 | 4,039 | +1.19(+2.56%) |
Nov 02, 2021 | 46.12 | 46.25 | 46.04 | 46.22 | 6,567 | +0.07(+0.16%) |
Nov 01, 2021 | 45.06 | 46.16 | 44.74 | 46.15 | 5,849 | +1.41(+3.16%) |
Oct 29, 2021 | 44.63 | 45.25 | 44.63 | 44.74 | 5,611 | -0.40(-0.88%) |
Oct 28, 2021 | 44.96 | 45.13 | 44.96 | 45.13 | 23,661 | +0.69(+1.56%) |
Oct 27, 2021 | 45.17 | 45.19 | 44.44 | 44.44 | 3,595 | -1.02(-2.25%) |
Oct 26, 2021 | 45.83 | 45.35 | 45.46 | 31,488 | -0.45(-0.99%) | |
Oct 25, 2021 | 45.73 | 46.01 | 45.73 | 45.91 | 2,568 | +0.18(+0.40%) |
Oct 22, 2021 | 45.76 | 45.91 | 45.55 | 45.73 | 4,142 | +0.11(+0.23%) |
Oct 21, 2021 | 45.53 | 45.62 | 45.53 | 45.62 | 1,379 | +0.01(+0.02%) |
Oct 20, 2021 | 45.42 | 45.75 | 45.42 | 45.61 | 77,517 | +0.38(+0.83%) |
Oct 19, 2021 | 45.31 | 45.32 | 45.12 | 45.24 | 2,604 | +0.03(+0.08%) |
Oct 18, 2021 | 45.31 | 45.38 | 45.13 | 45.20 | 7,510 | -0.18(-0.40%) |
Oct 15, 2021 | 45.74 | 45.74 | 45.38 | 45.38 | 3,674 | +0.36(+0.79%) |
Oct 14, 2021 | 44.97 | 45.21 | 44.97 | 45.03 | 2,109 | +0.51(+1.15%) |
Oct 13, 2021 | 44.57 | 44.68 | 44.34 | 44.51 | 126,806 | -0.18(-0.41%) |
Oct 12, 2021 | 44.62 | 44.70 | 44.62 | 44.70 | 1,081 | +0.19(+0.43%) |
Oct 11, 2021 | 45.03 | 45.16 | 44.51 | 44.51 | 1,725 | -0.33(-0.73%) |
Oct 08, 2021 | 45.10 | 45.10 | 44.83 | 44.83 | 5,587 | -0.20(-0.45%) |
Oct 07, 2021 | 44.99 | 45.29 | 44.99 | 45.04 | 3,983 | +0.85(+1.93%) |
Oct 06, 2021 | 44.21 | 44.21 | 43.96 | 44.18 | 3,181 | -0.46(-1.02%) |
Oct 05, 2021 | 44.59 | 44.70 | 44.59 | 44.64 | 1,508 | +0.26(+0.58%) |
Oct 04, 2021 | 44.28 | 44.46 | 44.26 | 44.38 | 4,503 | -0.19(-0.44%) |
Oct 01, 2021 | 43.95 | 44.60 | 43.94 | 44.58 | 4,437 | +0.82(+1.88%) |
Sep 30, 2021 | 44.40 | 44.85 | 43.76 | 43.76 | 9,106 | -0.75(-1.69%) |
Sep 29, 2021 | 44.53 | 44.64 | 44.44 | 44.51 | 3,998 | -0.06(-0.13%) |
Sep 28, 2021 | 45.03 | 45.03 | 44.50 | 44.57 | 3,421 | -0.57(-1.27%) |
Sep 27, 2021 | 45.20 | 45.36 | 45.10 | 45.14 | 1,046 | +0.78(+1.75%) |
Sep 24, 2021 | 44.46 | 44.54 | 44.30 | 44.36 | 2,989 | -0.02(-0.04%) |
Sep 23, 2021 | 44.04 | 44.60 | 44.04 | 44.38 | 29,661 | +0.86(+1.98%) |
Sep 22, 2021 | 43.43 | 43.86 | 43.42 | 43.52 | 2,232 | +0.67(+1.57%) |
Sep 21, 2021 | 42.90 | 42.90 | 42.84 | 42.84 | 450 | +0.45(+1.05%) |
Sep 20, 2021 | 42.74 | 42.98 | 42.35 | 42.40 | 6,546 | -1.31(-2.99%) |
Sep 17, 2021 | 43.94 | 43.94 | 43.52 | 43.71 | 24,355 | -0.12(-0.28%) |
Sep 16, 2021 | 44.04 | 44.04 | 43.77 | 43.83 | 2,783 | -0.07(-0.17%) |
Sep 15, 2021 | 43.74 | 43.97 | 43.74 | 43.90 | 3,183 | +0.56(+1.30%) |
Sep 14, 2021 | 43.73 | 43.73 | 43.32 | 43.34 | 932 | -0.56(-1.28%) |
Sep 13, 2021 | 43.85 | 43.97 | 43.69 | 43.90 | 548,851 | -0.21(-0.48%) |
Sep 10, 2021 | 44.05 | 44.21 | 44.05 | 44.11 | 5,607 | -0.05(-0.10%) |
Sep 09, 2021 | 44.53 | 44.53 | 44.11 | 44.16 | 4,809 | +0.03(+0.06%) |
Sep 08, 2021 | 44.44 | 44.44 | 44.13 | 44.13 | 3,557 | -0.40(-0.90%) |
Sep 07, 2021 | 44.87 | 44.87 | 44.53 | 44.53 | 3,454 | -0.48(-1.06%) |
Sep 03, 2021 | 45.29 | 45.29 | 44.82 | 45.01 | 4,236 | -0.21(-0.46%) |
Sep 02, 2021 | 45.34 | 45.39 | 45.22 | 45.22 | 2,891 | +0.19(+0.43%) |