Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.80 | 44.02 | 42.52 | 42.85 | 411,639 | -1.31(-2.98%) |
Nov 29, 2021 | 44.87 | 44.87 | 44.05 | 44.16 | 238,115 | -0.14(-0.32%) |
Nov 26, 2021 | 44.68 | 45.25 | 43.75 | 44.30 | 230,678 | -1.68(-3.64%) |
Nov 24, 2021 | 46.30 | 46.80 | 45.92 | 45.98 | 173,042 | -0.51(-1.11%) |
Nov 23, 2021 | 46.19 | 46.75 | 46.18 | 46.49 | 255,958 | +0.24(+0.51%) |
Nov 22, 2021 | 45.38 | 46.53 | 45.37 | 46.26 | 336,375 | +1.14(+2.53%) |
Nov 19, 2021 | 44.27 | 45.59 | 44.23 | 45.11 | 413,030 | +0.45(+1.00%) |
Nov 18, 2021 | 45.51 | 44.83 | 44.62 | 44.66 | 264,570 | -0.75(-1.66%) |
Nov 17, 2021 | 46.23 | 46.23 | 45.35 | 45.42 | 365,716 | -1.05(-2.25%) |
Nov 16, 2021 | 46.45 | 46.79 | 46.12 | 46.46 | 394,353 | -0.07(-0.14%) |
Nov 15, 2021 | 46.45 | 46.69 | 46.15 | 46.53 | 301,363 | +0.30(+0.66%) |
Nov 12, 2021 | 46.43 | 46.43 | 46.00 | 46.23 | 190,316 | -0.02(-0.04%) |
Nov 11, 2021 | 45.91 | 46.45 | 45.70 | 46.25 | 294,014 | +0.44(+0.96%) |
Nov 10, 2021 | 45.34 | 45.81 | 176,766 | +0.43(+0.94%) | ||
Nov 09, 2021 | 45.49 | 45.86 | 45.27 | 45.38 | 205,729 | -0.11(-0.25%) |
Nov 08, 2021 | 46.09 | 46.39 | 45.44 | 45.49 | 376,664 | -0.21(-0.46%) |
Nov 05, 2021 | 44.60 | 46.28 | 44.41 | 45.70 | 489,687 | +1.61(+3.65%) |
Nov 04, 2021 | 43.67 | 44.27 | 43.51 | 44.09 | 274,789 | +0.62(+1.42%) |
Nov 03, 2021 | 42.83 | 43.79 | 42.81 | 43.47 | 360,600 | +0.36(+0.84%) |
Nov 02, 2021 | 43.21 | 43.65 | 42.98 | 43.11 | 215,367 | -0.21(-0.48%) |
Nov 01, 2021 | 42.04 | 43.79 | 41.90 | 43.32 | 333,961 | +1.42(+3.39%) |
Oct 29, 2021 | 41.74 | 42.24 | 41.56 | 41.90 | 491,998 | +0.19(+0.46%) |
Oct 28, 2021 | 41.16 | 41.97 | 41.16 | 41.71 | 252,459 | +0.68(+1.65%) |
Oct 27, 2021 | 41.71 | 41.76 | 40.88 | 41.04 | 294,121 | -0.74(-1.78%) |
Oct 26, 2021 | 43.31 | 41.73 | 41.78 | 269,665 | -1.42(-3.28%) | |
Oct 25, 2021 | 42.47 | 43.72 | 42.22 | 43.20 | 417,353 | +0.81(+1.91%) |
Oct 22, 2021 | 42.98 | 43.08 | 42.35 | 42.39 | 209,880 | -0.56(-1.31%) |
Oct 21, 2021 | 42.78 | 43.11 | 42.43 | 42.95 | 285,179 | +0.10(+0.22%) |
Oct 20, 2021 | 42.97 | 43.36 | 42.57 | 42.86 | 211,691 | -0.10(-0.24%) |
Oct 19, 2021 | 42.93 | 43.10 | 42.32 | 42.96 | 310,374 | +0.27(+0.62%) |
Oct 18, 2021 | 42.79 | 43.10 | 42.37 | 42.69 | 250,624 | -0.29(-0.66%) |
Oct 15, 2021 | 44.52 | 44.67 | 42.84 | 42.98 | 303,637 | -0.82(-1.87%) |
Oct 14, 2021 | 43.28 | 43.99 | 42.92 | 43.80 | 232,078 | +0.87(+2.02%) |
Oct 13, 2021 | 43.19 | 43.21 | 42.34 | 42.93 | 248,845 | -0.21(-0.49%) |
Oct 12, 2021 | 43.35 | 43.69 | 43.06 | 43.14 | 163,927 | -0.26(-0.59%) |
Oct 11, 2021 | 44.04 | 44.51 | 43.38 | 43.40 | 215,832 | -0.70(-1.58%) |
Oct 08, 2021 | 44.10 | 44.32 | 43.96 | 44.09 | 122,271 | -0.03(-0.06%) |
Oct 07, 2021 | 44.04 | 44.59 | 43.97 | 44.12 | 268,715 | +0.32(+0.74%) |
Oct 06, 2021 | 44.27 | 44.77 | 43.03 | 43.80 | 234,219 | -1.16(-2.58%) |
Oct 05, 2021 | 44.33 | 45.10 | 43.74 | 44.96 | 410,502 | +0.57(+1.28%) |
Oct 04, 2021 | 44.68 | 45.09 | 44.15 | 44.39 | 302,572 | -0.13(-0.30%) |
Oct 01, 2021 | 43.09 | 44.65 | 42.60 | 44.52 | 484,649 | +1.84(+4.31%) |
Sep 30, 2021 | 43.38 | 43.81 | 42.26 | 42.68 | 384,076 | -0.54(-1.25%) |
Sep 29, 2021 | 42.69 | 43.31 | 42.44 | 43.22 | 195,998 | +0.62(+1.45%) |
Sep 28, 2021 | 42.90 | 43.14 | 42.49 | 42.61 | 183,221 | -0.46(-1.06%) |
Sep 27, 2021 | 42.70 | 43.67 | 42.70 | 43.06 | 230,948 | +0.57(+1.34%) |
Sep 24, 2021 | 42.37 | 42.80 | 42.21 | 42.49 | 200,396 | -0.09(-0.22%) |
Sep 23, 2021 | 42.30 | 43.15 | 42.15 | 42.59 | 178,598 | +0.45(+1.06%) |
Sep 22, 2021 | 42.04 | 42.50 | 42.03 | 42.14 | 211,153 | +0.36(+0.86%) |
Sep 21, 2021 | 42.30 | 42.57 | 41.58 | 41.78 | 222,309 | -0.46(-1.08%) |
Sep 20, 2021 | 42.03 | 42.73 | 41.35 | 42.24 | 550,014 | -0.51(-1.20%) |
Sep 17, 2021 | 43.42 | 43.54 | 42.40 | 42.75 | 1,260,188 | -0.79(-1.81%) |
Sep 16, 2021 | 44.23 | 44.50 | 43.30 | 43.54 | 544,784 | -0.55(-1.25%) |
Sep 15, 2021 | 43.79 | 44.13 | 43.13 | 44.09 | 373,709 | +0.50(+1.15%) |
Sep 14, 2021 | 43.98 | 43.98 | 43.07 | 43.59 | 395,004 | -0.28(-0.65%) |
Sep 13, 2021 | 44.03 | 44.45 | 43.49 | 43.87 | 491,130 | +0.06(+0.13%) |
Sep 10, 2021 | 43.78 | 44.92 | 43.47 | 43.81 | 532,134 | +0.28(+0.65%) |
Sep 09, 2021 | 43.17 | 45.51 | 42.95 | 43.53 | 914,693 | -1.28(-2.86%) |
Sep 08, 2021 | 44.72 | 45.05 | 44.38 | 44.81 | 536,309 | +0.03(+0.06%) |
Sep 07, 2021 | 46.28 | 46.31 | 44.74 | 44.78 | 405,713 | -1.56(-3.36%) |
Sep 03, 2021 | 46.18 | 46.50 | 45.91 | 46.34 | 410,549 | -0.01(-0.02%) |
Sep 02, 2021 | 46.34 | 46.57 | 45.62 | 46.34 | 365,916 | +0.10(+0.23%) |