Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.35 | 43.68 | 42.54 | 43.31 | 229,634 | -0.38(-0.86%) |
Nov 29, 2021 | 44.67 | 45.24 | 43.59 | 43.68 | 108,558 | -0.74(-1.67%) |
Nov 26, 2021 | 44.35 | 45.51 | 43.72 | 44.42 | 56,631 | -1.18(-2.59%) |
Nov 24, 2021 | 45.81 | 46.04 | 45.33 | 45.61 | 59,024 | -0.46(-1.00%) |
Nov 23, 2021 | 45.65 | 46.24 | 45.65 | 46.07 | 77,853 | +0.39(+0.86%) |
Nov 22, 2021 | 44.47 | 45.81 | 44.25 | 45.67 | 462,615 | +1.41(+3.19%) |
Nov 19, 2021 | 44.56 | 44.88 | 43.91 | 44.26 | 271,650 | -0.52(-1.17%) |
Nov 18, 2021 | 44.45 | 45.02 | 44.74 | 44.78 | 91,677 | +0.24(+0.55%) |
Nov 17, 2021 | 45.25 | 45.77 | 44.24 | 44.54 | 193,408 | -0.99(-2.17%) |
Nov 16, 2021 | 45.36 | 46.30 | 45.23 | 45.53 | 90,276 | -0.56(-1.22%) |
Nov 15, 2021 | 46.40 | 46.40 | 45.96 | 46.09 | 193,789 | -0.13(-0.28%) |
Nov 12, 2021 | 46.47 | 46.80 | 46.03 | 46.22 | 92,712 | -0.08(-0.18%) |
Nov 11, 2021 | 47.07 | 47.07 | 46.11 | 46.30 | 94,319 | -0.93(-1.97%) |
Nov 10, 2021 | 46.86 | 47.23 | 70,550 | +0.34(+0.73%) | ||
Nov 09, 2021 | 47.87 | 47.87 | 46.39 | 46.89 | 163,597 | -1.83(-3.75%) |
Nov 08, 2021 | 48.55 | 49.51 | 47.98 | 48.72 | 239,798 | +0.61(+1.27%) |
Nov 05, 2021 | 46.91 | 48.29 | 46.78 | 48.10 | 102,249 | +1.51(+3.25%) |
Nov 04, 2021 | 47.35 | 47.49 | 46.30 | 46.59 | 95,362 | -0.63(-1.34%) |
Nov 03, 2021 | 46.32 | 47.55 | 46.32 | 47.22 | 93,155 | +0.67(+1.43%) |
Nov 02, 2021 | 47.27 | 49.62 | 46.34 | 46.56 | 115,988 | -0.58(-1.23%) |
Nov 01, 2021 | 46.01 | 47.33 | 45.64 | 47.14 | 193,126 | +1.81(+4.00%) |
Oct 29, 2021 | 45.87 | 46.09 | 44.66 | 45.33 | 139,260 | -0.26(-0.57%) |
Oct 28, 2021 | 48.28 | 48.62 | 44.40 | 45.59 | 116,698 | +2.08(+4.78%) |
Oct 27, 2021 | 44.58 | 44.98 | 43.49 | 43.51 | 65,361 | -1.19(-2.67%) |
Oct 26, 2021 | 44.97 | 44.70 | 55,760 | -0.27(-0.60%) | ||
Oct 25, 2021 | 44.65 | 44.97 | 44.29 | 44.97 | 44,940 | +0.28(+0.63%) |
Oct 22, 2021 | 44.33 | 45.03 | 44.33 | 44.69 | 68,853 | +0.41(+0.92%) |
Oct 21, 2021 | 44.35 | 44.72 | 44.26 | 44.28 | 60,302 | -0.15(-0.34%) |
Oct 20, 2021 | 44.73 | 44.73 | 43.88 | 44.43 | 32,726 | +0.47(+1.06%) |
Oct 19, 2021 | 44.04 | 44.08 | 43.52 | 43.97 | 40,793 | +0.19(+0.44%) |
Oct 18, 2021 | 43.88 | 43.88 | 43.47 | 43.78 | 46,820 | -0.19(-0.43%) |
Oct 15, 2021 | 44.33 | 44.69 | 43.88 | 43.97 | 89,750 | +0.12(+0.28%) |
Oct 14, 2021 | 43.73 | 44.11 | 43.24 | 43.85 | 60,309 | +0.18(+0.42%) |
Oct 13, 2021 | 43.88 | 43.88 | 42.77 | 43.66 | 34,220 | -0.12(-0.28%) |
Oct 12, 2021 | 43.91 | 44.09 | 43.65 | 43.78 | 41,656 | -0.04(-0.09%) |
Oct 11, 2021 | 44.56 | 45.08 | 43.81 | 43.82 | 37,914 | -0.59(-1.33%) |
Oct 08, 2021 | 43.98 | 44.62 | 43.98 | 44.41 | 45,962 | +0.37(+0.83%) |
Oct 07, 2021 | 43.66 | 44.33 | 43.66 | 44.04 | 67,159 | +0.38(+0.88%) |
Oct 06, 2021 | 43.45 | 43.74 | 42.97 | 43.66 | 43,555 | -0.11(-0.26%) |
Oct 05, 2021 | 43.25 | 43.79 | 42.91 | 43.78 | 93,817 | +0.49(+1.13%) |
Oct 04, 2021 | 43.27 | 43.73 | 42.97 | 43.29 | 70,170 | -0.02(-0.05%) |
Oct 01, 2021 | 43.12 | 43.66 | 42.56 | 43.31 | 108,557 | +0.37(+0.87%) |
Sep 30, 2021 | 43.39 | 44.33 | 42.94 | 42.94 | 53,402 | -0.35(-0.81%) |
Sep 29, 2021 | 42.88 | 43.60 | 42.85 | 43.29 | 75,206 | +0.43(+1.00%) |
Sep 28, 2021 | 43.57 | 43.81 | 42.56 | 42.86 | 91,651 | -0.60(-1.37%) |
Sep 27, 2021 | 43.14 | 44.01 | 42.45 | 43.46 | 86,390 | +0.50(+1.17%) |
Sep 24, 2021 | 43.00 | 43.19 | 41.37 | 42.95 | 85,579 | +0.81(+1.92%) |
Sep 23, 2021 | 41.95 | 42.49 | 41.93 | 42.14 | 90,865 | +0.37(+0.90%) |
Sep 22, 2021 | 41.48 | 42.19 | 41.16 | 41.77 | 67,909 | +0.36(+0.87%) |
Sep 21, 2021 | 41.61 | 41.65 | 41.16 | 41.41 | 54,571 | +0.08(+0.20%) |
Sep 20, 2021 | 41.23 | 41.51 | 40.90 | 41.32 | 85,598 | -0.34(-0.83%) |
Sep 17, 2021 | 41.05 | 41.67 | 40.91 | 41.67 | 284,197 | +0.40(+0.96%) |
Sep 16, 2021 | 42.21 | 42.21 | 40.96 | 41.27 | 54,480 | -0.65(-1.55%) |
Sep 15, 2021 | 42.42 | 42.42 | 41.68 | 41.92 | 72,025 | -0.51(-1.21%) |
Sep 14, 2021 | 43.00 | 43.14 | 42.19 | 42.43 | 71,730 | -0.42(-0.98%) |
Sep 13, 2021 | 43.36 | 43.67 | 42.35 | 42.85 | 85,736 | -0.19(-0.44%) |
Sep 10, 2021 | 43.69 | 43.89 | 43.04 | 43.04 | 130,457 | -0.48(-1.11%) |
Sep 09, 2021 | 43.62 | 43.94 | 43.14 | 43.52 | 112,911 | -0.25(-0.58%) |
Sep 08, 2021 | 42.60 | 43.81 | 42.47 | 43.78 | 102,978 | +1.07(+2.51%) |
Sep 07, 2021 | 43.47 | 43.54 | 42.50 | 42.70 | 58,588 | -0.76(-1.75%) |
Sep 03, 2021 | 43.75 | 43.76 | 42.67 | 43.46 | 75,110 | -0.06(-0.14%) |
Sep 02, 2021 | 43.72 | 43.95 | 43.34 | 43.53 | 73,344 | -0.11(-0.26%) |