Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2021 | 47.12 | 0 | -0.18(-0.38%) | |||
Nov 03, 2021 | 46.91 | 47.39 | 46.84 | 47.30 | 74,160 | +0.62(+1.33%) |
Nov 02, 2021 | 46.86 | 46.88 | 46.61 | 46.68 | 59,195 | +0.33(+0.71%) |
Nov 01, 2021 | 46.11 | 46.36 | 46.01 | 46.35 | 101,971 | +0.45(+0.98%) |
Oct 29, 2021 | 45.92 | 46.09 | 45.70 | 45.90 | 214,224 | -0.97(-2.07%) |
Oct 28, 2021 | 46.53 | 46.95 | 46.53 | 46.87 | 56,186 | +0.75(+1.63%) |
Oct 27, 2021 | 46.42 | 46.46 | 46.03 | 46.12 | 49,602 | -0.50(-1.07%) |
Oct 26, 2021 | 46.48 | 46.62 | 65,414 | +0.23(+0.50%) | ||
Oct 25, 2021 | 46.28 | 46.43 | 46.22 | 46.39 | 123,121 | -0.12(-0.26%) |
Oct 22, 2021 | 46.23 | 46.55 | 46.23 | 46.51 | 49,092 | +0.47(+1.03%) |
Oct 21, 2021 | 45.96 | 46.06 | 45.90 | 46.04 | 39,713 | -0.35(-0.76%) |
Oct 20, 2021 | 46.25 | 46.40 | 46.01 | 46.39 | 74,523 | +1.11(+2.45%) |
Oct 19, 2021 | 45.65 | 45.65 | 45.24 | 45.28 | 248,842 | -0.44(-0.96%) |
Oct 18, 2021 | 45.38 | 45.75 | 45.33 | 45.72 | 229,720 | -0.16(-0.35%) |
Oct 15, 2021 | 46.06 | 46.19 | 45.75 | 45.88 | 324,520 | -0.17(-0.38%) |
Oct 14, 2021 | 45.94 | 46.07 | 45.84 | 46.05 | 505,966 | -0.15(-0.31%) |
Oct 13, 2021 | 46.03 | 46.23 | 45.94 | 46.20 | 97,126 | +0.56(+1.23%) |
Oct 12, 2021 | 45.39 | 45.65 | 45.21 | 45.64 | 43,363 | +0.12(+0.26%) |
Oct 11, 2021 | 45.57 | 45.76 | 45.48 | 45.52 | 55,964 | -0.14(-0.31%) |
Oct 08, 2021 | 45.84 | 45.84 | 45.52 | 45.66 | 48,880 | +0.15(+0.33%) |
Oct 07, 2021 | 45.69 | 45.86 | 45.49 | 45.51 | 117,892 | +0.14(+0.31%) |
Oct 06, 2021 | 44.86 | 45.41 | 44.65 | 45.37 | 111,225 | +0.71(+1.59%) |
Oct 05, 2021 | 44.57 | 44.76 | 44.51 | 44.66 | 105,954 | +0.46(+1.05%) |
Oct 04, 2021 | 44.18 | 44.62 | 43.89 | 44.20 | 64,199 | -0.07(-0.17%) |
Oct 01, 2021 | 44.48 | 44.48 | 43.93 | 44.27 | 92,086 | +0.22(+0.50%) |
Sep 30, 2021 | 44.78 | 44.78 | 43.96 | 44.05 | 52,514 | -0.18(-0.41%) |
Sep 29, 2021 | 44.37 | 44.46 | 44.12 | 44.23 | 64,781 | +0.00(+0.00%) |
Sep 28, 2021 | 44.50 | 44.50 | 43.95 | 44.23 | 114,697 | -0.57(-1.27%) |
Sep 27, 2021 | 44.99 | 45.11 | 44.76 | 44.80 | 225,580 | -0.08(-0.17%) |
Sep 24, 2021 | 44.89 | 44.97 | 44.71 | 44.88 | 45,023 | -0.04(-0.09%) |
Sep 23, 2021 | 45.10 | 45.24 | 44.85 | 44.92 | 109,425 | -0.04(-0.10%) |
Sep 22, 2021 | 45.25 | 45.29 | 44.84 | 44.96 | 60,412 | +0.19(+0.42%) |
Sep 21, 2021 | 44.29 | 44.80 | 44.27 | 44.77 | 61,980 | +1.24(+2.85%) |
Sep 20, 2021 | 43.56 | 43.93 | 43.05 | 43.53 | 89,116 | -0.03(-0.07%) |
Sep 17, 2021 | 44.37 | 44.37 | 43.35 | 43.56 | 98,644 | -0.02(-0.05%) |
Sep 16, 2021 | 43.09 | 43.59 | 42.88 | 43.58 | 89,782 | +0.34(+0.78%) |
Sep 15, 2021 | 43.37 | 43.37 | 42.98 | 43.24 | 51,860 | -1.40(-3.13%) |
Sep 14, 2021 | 44.69 | 45.30 | 44.61 | 44.64 | 53,383 | -0.12(-0.28%) |
Sep 13, 2021 | 45.27 | 45.27 | 44.65 | 44.77 | 56,266 | +0.34(+0.76%) |
Sep 10, 2021 | 44.42 | 44.70 | 44.41 | 44.43 | 52,741 | +0.17(+0.38%) |
Sep 09, 2021 | 44.38 | 44.50 | 44.26 | 44.26 | 52,229 | +0.26(+0.59%) |
Sep 08, 2021 | 43.49 | 44.00 | 43.49 | 44.00 | 88,696 | +0.01(+0.02%) |
Sep 07, 2021 | 44.38 | 44.38 | 43.73 | 43.99 | 80,117 | +0.44(+1.00%) |
Sep 03, 2021 | 43.27 | 43.64 | 43.20 | 43.55 | 59,345 | -0.48(-1.08%) |
Sep 02, 2021 | 44.31 | 44.31 | 43.97 | 44.03 | 60,456 | +0.37(+0.85%) |