Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.06 | 42.63 | 41.59 | 42.27 | 190,682 | -0.23(-0.55%) |
Nov 29, 2021 | 42.91 | 43.15 | 42.31 | 42.51 | 265,086 | +0.83(+1.98%) |
Nov 26, 2021 | 42.74 | 42.89 | 41.05 | 41.68 | 277,407 | -3.20(-7.13%) |
Nov 24, 2021 | 44.70 | 45.35 | 44.43 | 44.88 | 124,380 | +0.08(+0.17%) |
Nov 23, 2021 | 44.30 | 45.02 | 44.30 | 44.80 | 154,006 | +1.11(+2.54%) |
Nov 22, 2021 | 43.30 | 44.08 | 43.24 | 43.69 | 113,189 | +0.60(+1.40%) |
Nov 19, 2021 | 43.52 | 43.64 | 42.95 | 43.09 | 111,883 | -1.19(-2.68%) |
Nov 18, 2021 | 44.42 | 44.32 | 43.82 | 44.28 | 130,615 | -0.68(-1.51%) |
Nov 17, 2021 | 45.03 | 45.56 | 44.70 | 44.96 | 121,321 | +0.39(+0.87%) |
Nov 16, 2021 | 44.75 | 44.85 | 44.29 | 44.57 | 90,698 | +0.27(+0.62%) |
Nov 15, 2021 | 44.47 | 44.64 | 44.00 | 44.30 | 135,383 | -0.31(-0.70%) |
Nov 12, 2021 | 44.58 | 44.66 | 44.36 | 44.61 | 112,673 | +0.06(+0.13%) |
Nov 11, 2021 | 44.32 | 44.68 | 44.07 | 44.55 | 138,134 | +0.91(+2.10%) |
Nov 10, 2021 | 44.47 | 43.63 | 173,141 | -0.85(-1.90%) | ||
Nov 09, 2021 | 44.34 | 44.52 | 43.86 | 44.48 | 141,702 | +0.30(+0.68%) |
Nov 08, 2021 | 44.21 | 44.27 | 43.89 | 44.18 | 149,624 | +0.36(+0.82%) |
Nov 05, 2021 | 43.43 | 43.94 | 42.97 | 43.82 | 306,070 | -0.95(-2.13%) |
Nov 04, 2021 | 45.58 | 45.58 | 44.38 | 44.77 | 152,852 | -0.15(-0.33%) |
Nov 03, 2021 | 45.28 | 45.34 | 44.57 | 44.92 | 190,290 | -0.92(-2.02%) |
Nov 02, 2021 | 46.47 | 46.47 | 45.78 | 45.84 | 158,316 | -1.92(-4.01%) |
Nov 01, 2021 | 47.26 | 46.96 | 46.96 | 47.76 | 168,913 | +0.80(+1.70%) |
Oct 29, 2021 | 47.28 | 47.28 | 46.12 | 46.96 | 243,608 | -0.32(-0.68%) |
Oct 28, 2021 | 47.04 | 47.37 | 46.43 | 47.28 | 163,906 | -0.45(-0.94%) |
Oct 27, 2021 | 48.66 | 48.74 | 47.63 | 47.73 | 189,074 | -1.82(-3.67%) |
Oct 26, 2021 | 50.08 | 49.55 | 116,277 | -0.35(-0.70%) | ||
Oct 25, 2021 | 49.69 | 50.00 | 49.37 | 49.90 | 130,241 | +1.11(+2.27%) |
Oct 22, 2021 | 49.04 | 49.04 | 48.12 | 48.79 | 173,360 | -0.99(-1.99%) |
Oct 21, 2021 | 50.49 | 50.49 | 49.25 | 49.78 | 169,926 | -0.94(-1.86%) |
Oct 20, 2021 | 51.07 | 51.07 | 50.41 | 50.73 | 156,996 | -0.54(-1.06%) |
Oct 19, 2021 | 51.09 | 51.49 | 50.67 | 51.27 | 95,104 | +0.62(+1.23%) |
Oct 18, 2021 | 50.96 | 51.27 | 50.42 | 50.65 | 115,070 | +0.22(+0.44%) |
Oct 15, 2021 | 50.64 | 50.82 | 50.38 | 50.43 | 121,776 | -0.07(-0.13%) |
Oct 14, 2021 | 51.15 | 51.15 | 50.08 | 50.49 | 160,777 | -0.18(-0.35%) |
Oct 13, 2021 | 50.41 | 50.86 | 49.78 | 50.67 | 154,615 | -0.14(-0.27%) |
Oct 12, 2021 | 51.09 | 51.46 | 50.61 | 50.81 | 200,111 | -1.25(-2.39%) |
Oct 11, 2021 | 52.64 | 53.03 | 51.97 | 52.05 | 246,449 | +0.01(+0.02%) |
Oct 08, 2021 | 51.27 | 52.05 | 51.20 | 52.04 | 245,878 | +0.71(+1.38%) |
Oct 07, 2021 | 50.71 | 51.33 | 50.27 | 51.33 | 282,728 | +0.35(+0.69%) |
Oct 06, 2021 | 50.60 | 51.26 | 49.76 | 50.98 | 673,274 | +1.61(+3.25%) |
Oct 05, 2021 | 50.10 | 50.11 | 49.15 | 49.38 | 488,428 | +3.03(+6.53%) |
Oct 04, 2021 | 46.22 | 46.58 | 46.05 | 46.35 | 165,905 | +0.46(+1.00%) |
Oct 01, 2021 | 45.64 | 45.97 | 45.25 | 45.89 | 118,652 | +0.37(+0.81%) |
Sep 30, 2021 | 45.65 | 45.84 | 45.09 | 45.52 | 368,968 | +0.52(+1.15%) |
Sep 29, 2021 | 46.40 | 46.53 | 44.92 | 45.01 | 442,806 | -3.67(-7.54%) |
Sep 28, 2021 | 48.91 | 49.09 | 48.38 | 48.67 | 194,751 | +0.00(+0.00%) |
Sep 27, 2021 | 48.13 | 48.87 | 48.13 | 48.67 | 162,554 | +1.17(+2.46%) |
Sep 24, 2021 | 47.35 | 47.64 | 47.27 | 47.51 | 160,885 | -0.18(-0.37%) |
Sep 23, 2021 | 47.45 | 47.70 | 47.17 | 47.68 | 175,339 | +0.23(+0.49%) |
Sep 22, 2021 | 46.92 | 47.81 | 46.80 | 47.45 | 178,609 | +1.37(+2.98%) |
Sep 21, 2021 | 46.02 | 46.39 | 45.69 | 46.08 | 214,887 | +0.56(+1.24%) |
Sep 20, 2021 | 44.76 | 45.80 | 44.64 | 45.51 | 298,046 | -1.36(-2.91%) |
Sep 17, 2021 | 46.85 | 47.18 | 46.42 | 46.87 | 300,495 | -0.08(-0.17%) |
Sep 16, 2021 | 47.42 | 47.42 | 46.46 | 46.95 | 291,490 | -0.72(-1.51%) |
Sep 15, 2021 | 46.62 | 47.92 | 46.62 | 47.67 | 372,774 | +1.89(+4.12%) |
Sep 14, 2021 | 46.51 | 46.59 | 45.37 | 45.78 | 366,091 | +0.62(+1.38%) |
Sep 13, 2021 | 44.64 | 45.30 | 44.56 | 45.16 | 281,450 | +2.20(+5.12%) |
Sep 10, 2021 | 42.80 | 43.24 | 42.79 | 42.96 | 233,439 | +1.18(+2.82%) |
Sep 09, 2021 | 41.94 | 42.15 | 41.58 | 41.78 | 187,445 | -0.18(-0.42%) |
Sep 08, 2021 | 42.59 | 42.80 | 41.73 | 41.96 | 267,892 | -0.68(-1.59%) |
Sep 07, 2021 | 42.49 | 43.13 | 42.43 | 42.64 | 234,858 | +0.27(+0.64%) |
Sep 03, 2021 | 42.16 | 42.38 | 41.87 | 42.37 | 198,082 | +0.88(+2.13%) |
Sep 02, 2021 | 41.34 | 41.95 | 41.25 | 41.49 | 276,009 | +0.54(+1.32%) |