Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.90 | 46.06 | 45.85 | 45.85 | 378,824 | +0.16(+0.35%) |
Nov 29, 2021 | 45.91 | 45.92 | 45.55 | 45.68 | 334,560 | +0.05(+0.12%) |
Nov 26, 2021 | 45.80 | 45.80 | 45.36 | 45.63 | 116,971 | -1.20(-2.56%) |
Nov 24, 2021 | 46.60 | 46.83 | 46.60 | 46.83 | 202,966 | +0.06(+0.13%) |
Nov 23, 2021 | 46.71 | 46.86 | 46.55 | 46.77 | 189,077 | +0.00(+0.00%) |
Nov 22, 2021 | 47.00 | 47.03 | 46.75 | 46.77 | 142,978 | -0.05(-0.11%) |
Nov 19, 2021 | 47.01 | 47.07 | 46.80 | 46.82 | 201,753 | -0.23(-0.49%) |
Nov 18, 2021 | 46.99 | 47.03 | 46.99 | 47.05 | 176,689 | -0.19(-0.40%) |
Nov 17, 2021 | 47.45 | 47.45 | 47.14 | 47.24 | 156,957 | -0.13(-0.28%) |
Nov 16, 2021 | 47.48 | 47.49 | 47.31 | 47.37 | 137,165 | -0.21(-0.43%) |
Nov 15, 2021 | 47.69 | 47.76 | 47.56 | 47.58 | 204,130 | -0.06(-0.13%) |
Nov 12, 2021 | 47.54 | 47.71 | 47.53 | 47.64 | 142,284 | +0.04(+0.09%) |
Nov 11, 2021 | 47.45 | 47.66 | 47.45 | 47.60 | 140,639 | +0.65(+1.39%) |
Nov 10, 2021 | 47.36 | 46.95 | 177,401 | -0.28(-0.59%) | ||
Nov 09, 2021 | 47.39 | 47.44 | 47.12 | 47.22 | 182,324 | -0.06(-0.13%) |
Nov 08, 2021 | 47.17 | 47.29 | 47.10 | 47.28 | 148,622 | +0.38(+0.82%) |
Nov 05, 2021 | 46.95 | 46.95 | 46.76 | 46.90 | 131,069 | +0.08(+0.17%) |
Nov 04, 2021 | 46.88 | 46.92 | 46.65 | 46.82 | 186,480 | -0.21(-0.46%) |
Nov 03, 2021 | 46.59 | 47.04 | 46.44 | 47.03 | 175,895 | +0.53(+1.13%) |
Nov 02, 2021 | 46.61 | 46.61 | 46.48 | 46.51 | 174,119 | -0.28(-0.59%) |
Nov 01, 2021 | 46.83 | 46.87 | 46.70 | 46.78 | 165,660 | +0.04(+0.08%) |
Oct 29, 2021 | 46.77 | 46.78 | 46.58 | 46.75 | 172,472 | -0.35(-0.74%) |
Oct 28, 2021 | 47.01 | 47.10 | 46.94 | 47.10 | 96,278 | -0.08(-0.17%) |
Oct 27, 2021 | 47.28 | 47.37 | 47.13 | 47.18 | 138,126 | -0.12(-0.25%) |
Oct 26, 2021 | 47.53 | 47.29 | 191,593 | -0.20(-0.41%) | ||
Oct 25, 2021 | 47.56 | 47.61 | 47.26 | 47.49 | 179,718 | +0.10(+0.21%) |
Oct 22, 2021 | 47.42 | 47.51 | 47.10 | 47.39 | 167,394 | -0.13(-0.26%) |
Oct 21, 2021 | 47.66 | 47.66 | 47.40 | 47.52 | 168,887 | -0.64(-1.34%) |
Oct 20, 2021 | 48.23 | 48.23 | 48.06 | 48.16 | 176,473 | -0.08(-0.16%) |
Oct 19, 2021 | 48.14 | 48.30 | 48.04 | 48.24 | 150,360 | +0.46(+0.96%) |
Oct 18, 2021 | 47.58 | 47.88 | 47.58 | 47.78 | 165,235 | -0.08(-0.17%) |
Oct 15, 2021 | 47.60 | 47.94 | 47.59 | 47.86 | 212,973 | +0.34(+0.71%) |
Oct 14, 2021 | 47.50 | 47.55 | 47.35 | 47.52 | 328,935 | +0.19(+0.40%) |
Oct 13, 2021 | 47.11 | 47.34 | 47.03 | 47.33 | 199,981 | +0.46(+0.97%) |
Oct 12, 2021 | 47.00 | 47.11 | 46.87 | 46.87 | 200,029 | -0.32(-0.68%) |
Oct 11, 2021 | 47.33 | 47.51 | 47.18 | 47.20 | 150,754 | -0.21(-0.45%) |
Oct 08, 2021 | 47.45 | 47.49 | 47.32 | 47.41 | 157,056 | -0.22(-0.47%) |
Oct 07, 2021 | 47.58 | 47.80 | 47.58 | 47.63 | 125,200 | +0.49(+1.04%) |
Oct 06, 2021 | 46.73 | 47.15 | 46.62 | 47.14 | 142,666 | -0.21(-0.43%) |
Oct 05, 2021 | 47.34 | 47.50 | 47.34 | 47.35 | 155,967 | +0.28(+0.59%) |
Oct 04, 2021 | 47.44 | 47.44 | 46.91 | 47.07 | 135,818 | -0.67(-1.40%) |
Oct 01, 2021 | 47.70 | 47.83 | 47.37 | 47.74 | 214,932 | -0.05(-0.11%) |
Sep 30, 2021 | 48.00 | 48.13 | 47.73 | 47.79 | 131,466 | +0.39(+0.83%) |
Sep 29, 2021 | 47.63 | 47.69 | 47.32 | 47.40 | 224,270 | -0.35(-0.73%) |
Sep 28, 2021 | 47.95 | 47.95 | 47.66 | 47.75 | 204,252 | -0.43(-0.89%) |
Sep 27, 2021 | 48.02 | 48.25 | 47.95 | 48.18 | 141,165 | -0.16(-0.33%) |
Sep 24, 2021 | 48.28 | 48.42 | 48.27 | 48.34 | 117,130 | -0.56(-1.15%) |
Sep 23, 2021 | 48.77 | 49.00 | 48.76 | 48.90 | 106,152 | +0.37(+0.76%) |
Sep 22, 2021 | 48.41 | 48.80 | 48.41 | 48.53 | 158,116 | +0.59(+1.23%) |
Sep 21, 2021 | 47.90 | 48.03 | 47.77 | 47.94 | 120,327 | +0.42(+0.87%) |
Sep 20, 2021 | 47.53 | 47.72 | 47.30 | 47.52 | 200,368 | -1.11(-2.29%) |
Sep 17, 2021 | 48.80 | 48.85 | 48.56 | 48.64 | 124,851 | -0.27(-0.54%) |
Sep 16, 2021 | 48.82 | 48.92 | 48.70 | 48.90 | 128,038 | -0.53(-1.07%) |
Sep 15, 2021 | 49.26 | 49.48 | 49.20 | 49.43 | 219,889 | +0.26(+0.52%) |
Sep 14, 2021 | 49.41 | 49.47 | 49.17 | 49.18 | 230,365 | -0.36(-0.73%) |
Sep 13, 2021 | 49.46 | 49.64 | 49.41 | 49.54 | 143,450 | +0.44(+0.90%) |
Sep 10, 2021 | 49.28 | 49.33 | 49.06 | 49.10 | 363,748 | +0.10(+0.20%) |
Sep 09, 2021 | 48.91 | 49.12 | 48.87 | 49.00 | 206,437 | +0.32(+0.65%) |
Sep 08, 2021 | 48.99 | 48.99 | 48.60 | 48.68 | 339,315 | -0.57(-1.15%) |
Sep 07, 2021 | 49.19 | 49.35 | 49.07 | 49.25 | 185,174 | -0.26(-0.52%) |
Sep 03, 2021 | 49.36 | 49.56 | 49.36 | 49.50 | 120,140 | +0.19(+0.39%) |
Sep 02, 2021 | 49.37 | 49.49 | 49.28 | 49.31 | 109,786 | +0.11(+0.22%) |