Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.26 | 43.26 | 39.05 | 39.38 | 242,239 | -4.53(-10.31%) |
Nov 29, 2021 | 43.78 | 44.16 | 42.74 | 43.91 | 147,410 | +1.00(+2.33%) |
Nov 26, 2021 | 43.90 | 43.96 | 42.25 | 42.91 | 60,388 | -2.47(-5.44%) |
Nov 24, 2021 | 45.10 | 45.64 | 45.10 | 45.37 | 38,171 | +0.03(+0.07%) |
Nov 23, 2021 | 45.63 | 45.84 | 44.87 | 45.34 | 93,463 | -0.34(-0.74%) |
Nov 22, 2021 | 44.75 | 45.95 | 44.44 | 45.68 | 94,339 | +1.18(+2.66%) |
Nov 19, 2021 | 44.39 | 45.13 | 44.39 | 44.50 | 75,681 | -0.48(-1.06%) |
Nov 18, 2021 | 45.67 | 45.07 | 44.73 | 44.97 | 96,690 | -0.39(-0.86%) |
Nov 17, 2021 | 44.71 | 45.37 | 44.28 | 45.37 | 80,962 | +0.52(+1.17%) |
Nov 16, 2021 | 44.69 | 44.99 | 44.30 | 44.84 | 56,626 | +0.07(+0.15%) |
Nov 15, 2021 | 45.60 | 45.60 | 44.56 | 44.77 | 60,071 | -0.72(-1.57%) |
Nov 12, 2021 | 45.33 | 45.71 | 45.22 | 45.49 | 45,837 | +0.25(+0.55%) |
Nov 11, 2021 | 44.55 | 45.56 | 44.29 | 45.24 | 61,851 | +0.85(+1.91%) |
Nov 10, 2021 | 45.25 | 44.39 | 72,006 | -0.88(-1.94%) | ||
Nov 09, 2021 | 45.03 | 45.49 | 44.01 | 45.27 | 63,895 | +0.12(+0.27%) |
Nov 08, 2021 | 46.24 | 46.24 | 44.41 | 45.15 | 81,325 | -0.64(-1.40%) |
Nov 05, 2021 | 44.27 | 45.80 | 43.84 | 45.78 | 96,869 | +1.95(+4.44%) |
Nov 04, 2021 | 43.87 | 44.07 | 43.05 | 43.84 | 115,484 | +0.02(+0.04%) |
Nov 03, 2021 | 42.89 | 44.48 | 42.70 | 43.82 | 80,421 | +0.17(+0.39%) |
Nov 02, 2021 | 43.35 | 44.13 | 42.70 | 43.65 | 136,889 | +0.19(+0.44%) |
Nov 01, 2021 | 40.04 | 43.57 | 40.70 | 43.46 | 247,013 | +3.48(+8.70%) |
Oct 29, 2021 | 39.06 | 40.02 | 39.06 | 39.98 | 105,121 | +0.59(+1.50%) |
Oct 28, 2021 | 38.14 | 39.48 | 38.05 | 39.39 | 86,042 | +1.34(+3.53%) |
Oct 27, 2021 | 38.17 | 39.07 | 37.99 | 38.04 | 117,947 | -0.38(-0.99%) |
Oct 26, 2021 | 38.92 | 38.38 | 38.42 | 123,334 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.42 | 39.29 | 38.27 | 38.95 | 118,550 | +0.49(+1.26%) |
Oct 22, 2021 | 38.14 | 38.91 | 38.14 | 38.46 | 122,152 | +0.31(+0.82%) |
Oct 21, 2021 | 37.24 | 38.19 | 37.24 | 38.15 | 143,157 | +0.80(+2.13%) |
Oct 20, 2021 | 36.42 | 37.41 | 36.26 | 37.35 | 61,332 | +0.89(+2.45%) |
Oct 19, 2021 | 36.88 | 36.88 | 36.05 | 36.46 | 60,917 | +0.10(+0.29%) |
Oct 18, 2021 | 36.72 | 36.86 | 36.17 | 36.36 | 70,607 | -0.50(-1.36%) |
Oct 15, 2021 | 37.97 | 37.97 | 36.74 | 36.86 | 111,048 | -0.74(-1.97%) |
Oct 14, 2021 | 37.95 | 38.11 | 37.50 | 37.60 | 89,985 | +0.00(+0.00%) |
Oct 13, 2021 | 37.30 | 37.65 | 36.64 | 37.60 | 65,487 | +0.28(+0.74%) |
Oct 12, 2021 | 37.12 | 37.52 | 37.01 | 37.32 | 66,534 | +0.09(+0.23%) |
Oct 11, 2021 | 37.32 | 37.68 | 36.95 | 37.24 | 40,733 | +0.12(+0.33%) |
Oct 08, 2021 | 36.89 | 37.51 | 36.74 | 37.12 | 69,275 | -0.04(-0.10%) |
Oct 07, 2021 | 36.03 | 37.48 | 35.98 | 37.15 | 143,263 | +1.97(+5.61%) |
Oct 06, 2021 | 34.64 | 35.26 | 34.50 | 35.18 | 83,125 | +0.06(+0.16%) |
Oct 05, 2021 | 35.77 | 35.96 | 34.82 | 35.12 | 141,938 | -0.46(-1.31%) |
Oct 04, 2021 | 36.53 | 36.86 | 35.32 | 35.59 | 174,001 | -0.96(-2.62%) |
Oct 01, 2021 | 35.91 | 36.76 | 35.43 | 36.55 | 198,224 | +0.69(+1.93%) |
Sep 30, 2021 | 36.44 | 36.77 | 35.55 | 35.85 | 203,105 | -0.38(-1.05%) |
Sep 29, 2021 | 36.67 | 36.97 | 36.15 | 36.23 | 136,365 | -0.24(-0.65%) |
Sep 28, 2021 | 37.71 | 38.04 | 36.31 | 36.47 | 139,556 | -1.20(-3.17%) |
Sep 27, 2021 | 36.30 | 38.34 | 36.30 | 37.67 | 157,385 | +1.63(+4.53%) |
Sep 24, 2021 | 36.19 | 36.67 | 35.74 | 36.03 | 166,382 | -0.19(-0.52%) |
Sep 23, 2021 | 36.29 | 36.96 | 35.99 | 36.22 | 182,064 | +0.09(+0.26%) |
Sep 22, 2021 | 36.42 | 38.12 | 36.09 | 36.13 | 404,716 | +0.06(+0.16%) |
Sep 21, 2021 | 35.34 | 36.62 | 32.14 | 36.07 | 565,576 | -1.34(-3.58%) |
Sep 20, 2021 | 37.46 | 37.81 | 36.05 | 37.41 | 154,602 | -0.92(-2.40%) |
Sep 17, 2021 | 38.54 | 38.74 | 38.00 | 38.33 | 521,320 | -0.11(-0.30%) |
Sep 16, 2021 | 39.52 | 39.52 | 38.41 | 38.44 | 118,331 | -0.71(-1.82%) |
Sep 15, 2021 | 39.09 | 39.26 | 38.62 | 39.15 | 106,723 | +0.14(+0.36%) |
Sep 14, 2021 | 39.76 | 40.01 | 38.76 | 39.01 | 133,314 | -0.46(-1.15%) |
Sep 13, 2021 | 39.37 | 39.52 | 38.91 | 39.47 | 102,060 | +0.75(+1.94%) |
Sep 10, 2021 | 39.73 | 40.08 | 38.65 | 38.72 | 89,790 | -0.78(-1.97%) |
Sep 09, 2021 | 39.65 | 39.94 | 39.50 | 39.50 | 183,664 | -0.19(-0.48%) |
Sep 08, 2021 | 40.03 | 40.22 | 39.29 | 39.69 | 90,435 | -0.53(-1.32%) |
Sep 07, 2021 | 41.19 | 41.19 | 40.04 | 40.22 | 127,676 | -1.09(-2.64%) |
Sep 03, 2021 | 41.42 | 41.56 | 41.19 | 41.31 | 88,781 | -0.04(-0.09%) |
Sep 02, 2021 | 41.25 | 41.47 | 40.11 | 41.35 | 72,845 | +0.33(+0.81%) |