Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.45 | 44.26 | 42.48 | 42.51 | 5,899,248 | -0.07(-0.17%) |
Nov 29, 2021 | 43.08 | 43.36 | 42.02 | 42.58 | 3,554,151 | -0.97(-2.22%) |
Nov 26, 2021 | 44.03 | 44.03 | 42.95 | 43.55 | 2,446,800 | +0.13(+0.29%) |
Nov 24, 2021 | 43.63 | 43.72 | 43.08 | 43.42 | 1,591,659 | -0.29(-0.67%) |
Nov 23, 2021 | 43.87 | 44.26 | 43.25 | 43.71 | 2,039,099 | -0.76(-1.72%) |
Nov 22, 2021 | 44.65 | 45.24 | 43.96 | 44.48 | 2,005,398 | -1.18(-2.59%) |
Nov 19, 2021 | 46.57 | 46.90 | 45.63 | 45.66 | 2,185,328 | -1.21(-2.58%) |
Nov 18, 2021 | 47.58 | 47.00 | 46.78 | 46.87 | 1,400,165 | -1.02(-2.14%) |
Nov 17, 2021 | 47.65 | 48.50 | 47.53 | 47.90 | 1,609,349 | +0.57(+1.21%) |
Nov 16, 2021 | 48.34 | 48.60 | 47.31 | 47.33 | 1,456,082 | -0.87(-1.81%) |
Nov 15, 2021 | 47.79 | 48.25 | 47.54 | 48.20 | 1,396,753 | +0.25(+0.53%) |
Nov 12, 2021 | 47.76 | 48.83 | 47.46 | 47.95 | 2,220,774 | +0.09(+0.19%) |
Nov 11, 2021 | 49.01 | 49.01 | 47.55 | 47.86 | 2,612,900 | -0.18(-0.37%) |
Nov 10, 2021 | 47.92 | 48.03 | 3,588,149 | +1.38(+2.95%) | ||
Nov 09, 2021 | 45.16 | 46.70 | 44.87 | 46.66 | 2,819,685 | +1.62(+3.60%) |
Nov 08, 2021 | 45.34 | 45.52 | 44.59 | 45.03 | 2,159,295 | +0.00(+0.00%) |
Nov 05, 2021 | 44.24 | 45.05 | 43.87 | 45.03 | 2,215,632 | +1.18(+2.68%) |
Nov 04, 2021 | 44.96 | 45.59 | 43.71 | 43.86 | 1,974,736 | -0.34(-0.76%) |
Nov 03, 2021 | 43.24 | 44.36 | 43.11 | 44.19 | 2,325,522 | +0.31(+0.71%) |
Nov 02, 2021 | 44.54 | 44.54 | 43.52 | 43.88 | 2,544,184 | -0.80(-1.79%) |
Nov 01, 2021 | 44.66 | 45.29 | 44.63 | 44.68 | 1,883,120 | +0.11(+0.24%) |
Oct 29, 2021 | 45.78 | 45.88 | 44.57 | 44.57 | 2,415,230 | -1.97(-4.22%) |
Oct 28, 2021 | 47.50 | 47.75 | 46.34 | 46.54 | 2,408,846 | -1.12(-2.34%) |
Oct 27, 2021 | 47.93 | 48.29 | 47.61 | 47.65 | 1,719,427 | -0.45(-0.94%) |
Oct 26, 2021 | 48.49 | 48.11 | 1,399,376 | -0.50(-1.02%) | ||
Oct 25, 2021 | 48.71 | 49.14 | 48.39 | 48.60 | 1,198,135 | +0.60(+1.26%) |
Oct 22, 2021 | 48.73 | 49.55 | 47.99 | 48.00 | 1,992,946 | +0.03(+0.05%) |
Oct 21, 2021 | 47.87 | 48.19 | 47.58 | 47.97 | 1,776,078 | -0.20(-0.42%) |
Oct 20, 2021 | 48.05 | 48.79 | 47.66 | 48.18 | 1,380,322 | +0.50(+1.06%) |
Oct 19, 2021 | 48.60 | 48.60 | 47.30 | 47.67 | 1,337,394 | +0.14(+0.30%) |
Oct 18, 2021 | 48.07 | 48.29 | 47.48 | 47.53 | 1,294,485 | -0.72(-1.50%) |
Oct 15, 2021 | 47.56 | 48.53 | 47.29 | 48.25 | 1,590,958 | -0.39(-0.79%) |
Oct 14, 2021 | 48.51 | 48.97 | 48.34 | 48.64 | 1,671,174 | +0.67(+1.40%) |
Oct 13, 2021 | 46.64 | 48.23 | 46.60 | 47.97 | 2,507,404 | +1.65(+3.56%) |
Oct 12, 2021 | 45.18 | 46.34 | 44.76 | 46.32 | 1,995,222 | +1.16(+2.57%) |
Oct 11, 2021 | 45.55 | 45.76 | 45.02 | 45.16 | 883,020 | -0.19(-0.43%) |
Oct 08, 2021 | 46.22 | 46.45 | 45.26 | 45.35 | 1,633,571 | +0.18(+0.39%) |
Oct 07, 2021 | 44.66 | 45.45 | 44.55 | 45.18 | 1,499,900 | +0.40(+0.90%) |
Oct 06, 2021 | 44.10 | 44.91 | 44.03 | 44.77 | 1,886,346 | +0.57(+1.29%) |
Oct 05, 2021 | 43.67 | 44.44 | 43.01 | 44.20 | 2,161,564 | +0.43(+0.98%) |
Oct 04, 2021 | 42.79 | 44.00 | 42.77 | 43.77 | 2,353,809 | +0.93(+2.18%) |
Oct 01, 2021 | 43.94 | 43.94 | 42.70 | 42.84 | 2,489,320 | -0.72(-1.66%) |
Sep 30, 2021 | 43.42 | 44.60 | 43.11 | 43.56 | 3,007,378 | +0.62(+1.45%) |
Sep 29, 2021 | 41.80 | 43.26 | 41.41 | 42.94 | 5,794,854 | +1.17(+2.80%) |
Sep 28, 2021 | 41.52 | 42.37 | 41.34 | 41.77 | 5,402,081 | -0.70(-1.64%) |
Sep 27, 2021 | 42.53 | 43.47 | 42.32 | 42.47 | 1,864,494 | +0.03(+0.08%) |
Sep 24, 2021 | 42.65 | 43.30 | 42.43 | 42.44 | 2,152,377 | -0.55(-1.27%) |
Sep 23, 2021 | 43.91 | 44.08 | 42.91 | 42.98 | 2,038,777 | -1.14(-2.59%) |
Sep 22, 2021 | 44.62 | 45.18 | 44.09 | 44.13 | 1,625,504 | -0.30(-0.68%) |
Sep 21, 2021 | 44.90 | 45.41 | 44.38 | 44.43 | 1,429,465 | -0.12(-0.26%) |
Sep 20, 2021 | 44.45 | 44.97 | 44.02 | 44.55 | 1,992,547 | -0.18(-0.39%) |
Sep 17, 2021 | 44.81 | 45.06 | 44.54 | 44.72 | 2,812,177 | -0.50(-1.11%) |
Sep 16, 2021 | 46.04 | 46.12 | 44.88 | 45.23 | 2,122,666 | -1.78(-3.79%) |
Sep 15, 2021 | 46.60 | 47.60 | 46.49 | 47.01 | 1,397,661 | +0.18(+0.39%) |
Sep 14, 2021 | 46.93 | 47.55 | 46.63 | 46.82 | 1,249,370 | +0.18(+0.38%) |
Sep 13, 2021 | 46.48 | 47.28 | 46.25 | 46.65 | 1,615,689 | +0.29(+0.63%) |
Sep 10, 2021 | 47.03 | 47.46 | 46.34 | 46.35 | 1,955,171 | -1.26(-2.65%) |
Sep 09, 2021 | 48.17 | 48.17 | 47.14 | 47.61 | 1,623,287 | -0.25(-0.53%) |
Sep 08, 2021 | 47.84 | 48.27 | 47.50 | 47.87 | 1,332,113 | -0.04(-0.09%) |
Sep 07, 2021 | 48.80 | 49.15 | 47.66 | 47.91 | 1,967,524 | -1.55(-3.14%) |
Sep 03, 2021 | 49.27 | 50.07 | 48.86 | 49.46 | 1,448,842 | +1.04(+2.15%) |
Sep 02, 2021 | 47.96 | 48.42 | 47.62 | 48.42 | 1,144,075 | +0.52(+1.09%) |