Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.07 | 46.09 | 44.20 | 44.92 | 1,661,973 | -1.60(-3.44%) |
Nov 29, 2021 | 46.74 | 47.24 | 45.74 | 46.52 | 1,308,685 | +0.52(+1.13%) |
Nov 26, 2021 | 46.00 | 46.75 | 45.76 | 46.00 | 830,384 | -1.77(-3.71%) |
Nov 24, 2021 | 45.96 | 47.91 | 45.56 | 47.77 | 1,138,409 | +0.51(+1.08%) |
Nov 23, 2021 | 48.34 | 48.50 | 47.03 | 47.26 | 1,903,634 | -1.47(-3.02%) |
Nov 22, 2021 | 48.02 | 49.04 | 47.54 | 48.73 | 1,264,709 | +0.94(+1.97%) |
Nov 19, 2021 | 47.38 | 47.88 | 47.02 | 47.79 | 1,092,761 | -0.06(-0.13%) |
Nov 18, 2021 | 48.12 | 47.97 | 47.73 | 47.85 | 1,282,399 | +0.26(+0.55%) |
Nov 17, 2021 | 47.91 | 48.08 | 47.18 | 47.59 | 833,916 | -0.42(-0.87%) |
Nov 16, 2021 | 47.28 | 48.60 | 47.10 | 48.01 | 960,815 | +1.08(+2.30%) |
Nov 15, 2021 | 47.80 | 47.85 | 46.67 | 46.93 | 850,211 | -0.76(-1.59%) |
Nov 12, 2021 | 47.47 | 47.97 | 47.37 | 47.69 | 670,816 | +0.33(+0.70%) |
Nov 11, 2021 | 47.79 | 47.84 | 47.26 | 47.36 | 438,906 | -0.08(-0.17%) |
Nov 10, 2021 | 46.93 | 47.44 | 1,046,867 | +0.04(+0.08%) | ||
Nov 09, 2021 | 47.35 | 47.97 | 47.04 | 47.40 | 1,095,731 | -0.01(-0.02%) |
Nov 08, 2021 | 47.96 | 48.19 | 46.61 | 47.41 | 1,189,541 | -0.59(-1.23%) |
Nov 05, 2021 | 47.73 | 48.69 | 47.73 | 48.00 | 944,053 | +0.86(+1.82%) |
Nov 04, 2021 | 47.81 | 48.39 | 47.05 | 47.14 | 1,248,940 | -0.44(-0.92%) |
Nov 03, 2021 | 45.74 | 47.92 | 45.74 | 47.58 | 2,045,000 | +2.15(+4.73%) |
Nov 02, 2021 | 46.36 | 47.43 | 45.37 | 45.43 | 2,105,692 | -2.36(-4.94%) |
Nov 01, 2021 | 46.06 | 48.25 | 47.05 | 47.79 | 2,432,909 | +1.58(+3.42%) |
Oct 29, 2021 | 49.48 | 50.81 | 45.43 | 46.21 | 5,668,993 | +0.28(+0.61%) |
Oct 28, 2021 | 45.38 | 46.03 | 44.98 | 45.93 | 2,581,383 | +1.12(+2.50%) |
Oct 27, 2021 | 46.07 | 46.27 | 44.73 | 44.81 | 1,554,744 | -1.31(-2.84%) |
Oct 26, 2021 | 46.38 | 46.12 | 1,643,609 | -0.13(-0.28%) | ||
Oct 25, 2021 | 46.03 | 46.38 | 45.59 | 46.25 | 1,713,670 | +0.47(+1.03%) |
Oct 22, 2021 | 45.23 | 46.03 | 44.82 | 45.78 | 1,447,570 | +0.11(+0.24%) |
Oct 21, 2021 | 44.34 | 45.78 | 44.30 | 45.67 | 1,743,082 | +1.51(+3.42%) |
Oct 20, 2021 | 44.00 | 44.94 | 43.86 | 44.16 | 1,641,564 | +0.53(+1.21%) |
Oct 19, 2021 | 45.39 | 45.39 | 43.28 | 43.63 | 1,053,239 | -0.03(-0.07%) |
Oct 18, 2021 | 44.19 | 44.31 | 43.10 | 43.66 | 1,203,055 | -0.95(-2.13%) |
Oct 15, 2021 | 44.31 | 45.04 | 44.10 | 44.61 | 1,597,131 | +0.70(+1.59%) |
Oct 14, 2021 | 43.15 | 44.46 | 42.80 | 43.91 | 2,999,424 | +1.46(+3.44%) |
Oct 13, 2021 | 41.54 | 42.55 | 41.18 | 42.45 | 1,163,342 | +1.22(+2.96%) |
Oct 12, 2021 | 40.91 | 41.59 | 40.85 | 41.23 | 1,201,943 | +0.15(+0.37%) |
Oct 11, 2021 | 41.95 | 42.45 | 41.03 | 41.08 | 706,181 | -0.89(-2.12%) |
Oct 08, 2021 | 42.63 | 42.83 | 41.81 | 41.97 | 1,258,904 | -0.54(-1.27%) |
Oct 07, 2021 | 42.15 | 42.91 | 42.03 | 42.51 | 1,043,588 | +0.89(+2.14%) |
Oct 06, 2021 | 41.21 | 41.73 | 40.91 | 41.62 | 1,210,213 | -0.21(-0.50%) |
Oct 05, 2021 | 41.50 | 42.47 | 41.35 | 41.83 | 1,495,402 | +0.09(+0.22%) |
Oct 04, 2021 | 42.37 | 42.79 | 41.59 | 41.74 | 1,820,066 | -0.75(-1.77%) |
Oct 01, 2021 | 42.30 | 43.14 | 41.20 | 42.49 | 2,294,094 | +0.37(+0.88%) |
Sep 30, 2021 | 43.07 | 44.30 | 42.00 | 42.12 | 2,896,409 | -0.76(-1.77%) |
Sep 29, 2021 | 43.38 | 43.67 | 42.80 | 42.88 | 991,945 | -0.27(-0.63%) |
Sep 28, 2021 | 43.66 | 44.10 | 43.03 | 43.15 | 1,676,550 | -0.59(-1.35%) |
Sep 27, 2021 | 44.32 | 44.97 | 43.62 | 43.74 | 1,975,530 | -0.67(-1.51%) |
Sep 24, 2021 | 44.75 | 44.78 | 43.00 | 44.41 | 2,473,657 | -1.71(-3.71%) |
Sep 23, 2021 | 46.28 | 47.29 | 46.09 | 46.12 | 1,407,925 | +0.27(+0.59%) |
Sep 22, 2021 | 44.78 | 46.63 | 44.78 | 45.85 | 1,677,698 | +1.39(+3.13%) |
Sep 21, 2021 | 45.31 | 45.85 | 44.42 | 44.46 | 1,249,422 | -0.37(-0.83%) |
Sep 20, 2021 | 44.16 | 44.95 | 43.65 | 44.83 | 1,553,735 | -0.39(-0.86%) |
Sep 17, 2021 | 45.07 | 46.00 | 44.77 | 45.22 | 2,042,038 | +0.22(+0.49%) |
Sep 16, 2021 | 45.47 | 46.11 | 44.92 | 45.00 | 1,182,767 | -0.41(-0.90%) |
Sep 15, 2021 | 46.17 | 46.20 | 44.85 | 45.41 | 1,542,588 | -0.76(-1.65%) |
Sep 14, 2021 | 46.08 | 46.71 | 45.52 | 46.17 | 986,463 | +0.04(+0.09%) |
Sep 13, 2021 | 46.98 | 47.11 | 45.48 | 46.13 | 1,913,611 | -0.61(-1.31%) |
Sep 10, 2021 | 47.26 | 47.43 | 46.69 | 46.74 | 832,973 | -0.24(-0.51%) |
Sep 09, 2021 | 46.43 | 47.59 | 46.43 | 46.98 | 1,058,460 | +0.43(+0.92%) |
Sep 08, 2021 | 47.07 | 47.35 | 45.83 | 46.55 | 1,452,790 | -0.75(-1.59%) |
Sep 07, 2021 | 48.98 | 48.98 | 47.17 | 47.30 | 1,190,920 | -1.73(-3.53%) |
Sep 03, 2021 | 49.45 | 49.71 | 48.80 | 49.03 | 735,724 | -0.68(-1.37%) |
Sep 02, 2021 | 50.28 | 50.54 | 49.22 | 49.71 | 1,324,240 | -0.50(-1.00%) |