Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.44 | 41.04 | 39.48 | 40.48 | 814,399 | -0.53(-1.30%) |
Nov 29, 2021 | 42.61 | 42.65 | 40.44 | 41.01 | 816,914 | -1.63(-3.83%) |
Nov 26, 2021 | 40.63 | 42.73 | 40.36 | 42.65 | 677,808 | +0.77(+1.83%) |
Nov 24, 2021 | 43.64 | 43.70 | 41.67 | 41.88 | 643,077 | -2.34(-5.30%) |
Nov 23, 2021 | 45.21 | 45.21 | 43.62 | 44.22 | 585,326 | -1.14(-2.51%) |
Nov 22, 2021 | 43.39 | 45.63 | 43.21 | 45.36 | 548,239 | +2.17(+5.03%) |
Nov 19, 2021 | 44.37 | 45.26 | 43.12 | 43.19 | 519,681 | -1.92(-4.26%) |
Nov 18, 2021 | 45.03 | 45.55 | 45.09 | 45.11 | 493,740 | +0.98(+2.22%) |
Nov 17, 2021 | 46.33 | 46.60 | 43.80 | 44.13 | 750,590 | -2.34(-5.04%) |
Nov 16, 2021 | 45.73 | 46.58 | 45.51 | 46.47 | 423,747 | +0.63(+1.36%) |
Nov 15, 2021 | 46.51 | 47.49 | 45.82 | 45.85 | 517,561 | +0.47(+1.03%) |
Nov 12, 2021 | 45.53 | 45.75 | 45.08 | 45.38 | 302,954 | +0.21(+0.45%) |
Nov 11, 2021 | 45.07 | 45.27 | 44.55 | 45.18 | 500,214 | +0.13(+0.29%) |
Nov 10, 2021 | 45.51 | 45.04 | 750,684 | -1.17(-2.52%) | ||
Nov 09, 2021 | 45.98 | 46.55 | 45.75 | 46.21 | 438,438 | +0.09(+0.20%) |
Nov 08, 2021 | 47.29 | 47.69 | 45.60 | 46.12 | 653,490 | -1.37(-2.89%) |
Nov 05, 2021 | 47.69 | 48.61 | 47.22 | 47.49 | 584,203 | -0.03(-0.06%) |
Nov 04, 2021 | 47.63 | 48.00 | 46.71 | 47.52 | 862,610 | -0.10(-0.22%) |
Nov 03, 2021 | 44.57 | 48.39 | 44.40 | 47.62 | 2,000,243 | +3.24(+7.30%) |
Nov 02, 2021 | 43.86 | 44.58 | 43.01 | 44.38 | 709,687 | +0.82(+1.89%) |
Nov 01, 2021 | 41.73 | 43.74 | 42.59 | 43.56 | 835,940 | +2.27(+5.49%) |
Oct 29, 2021 | 41.13 | 41.71 | 40.81 | 41.29 | 634,857 | +0.37(+0.91%) |
Oct 28, 2021 | 41.09 | 41.94 | 40.78 | 40.92 | 802,341 | +0.17(+0.41%) |
Oct 27, 2021 | 41.63 | 41.75 | 40.63 | 40.75 | 939,350 | -0.95(-2.28%) |
Oct 26, 2021 | 42.99 | 41.70 | 529,325 | -1.11(-2.59%) | ||
Oct 25, 2021 | 42.01 | 42.82 | 41.67 | 42.81 | 501,127 | +0.80(+1.91%) |
Oct 22, 2021 | 42.85 | 42.97 | 41.96 | 42.01 | 443,774 | -0.73(-1.70%) |
Oct 21, 2021 | 42.67 | 43.39 | 42.55 | 42.74 | 514,709 | +0.03(+0.07%) |
Oct 20, 2021 | 43.33 | 43.81 | 42.61 | 42.71 | 594,036 | -0.52(-1.21%) |
Oct 19, 2021 | 43.21 | 43.46 | 42.55 | 43.23 | 531,538 | +0.33(+0.76%) |
Oct 18, 2021 | 43.02 | 43.74 | 42.64 | 42.91 | 847,834 | -0.45(-1.03%) |
Oct 15, 2021 | 44.17 | 44.29 | 43.03 | 43.36 | 899,241 | +0.08(+0.19%) |
Oct 14, 2021 | 43.17 | 43.76 | 42.53 | 43.27 | 635,409 | +0.10(+0.24%) |
Oct 13, 2021 | 43.35 | 43.37 | 42.39 | 43.17 | 563,925 | -0.19(-0.43%) |
Oct 12, 2021 | 42.11 | 43.53 | 42.08 | 43.36 | 770,185 | +1.37(+3.27%) |
Oct 11, 2021 | 44.29 | 44.79 | 41.97 | 41.98 | 1,105,427 | -2.16(-4.88%) |
Oct 08, 2021 | 43.39 | 44.90 | 43.39 | 44.14 | 1,788,122 | +0.91(+2.09%) |
Oct 07, 2021 | 41.83 | 43.60 | 41.76 | 43.23 | 1,630,015 | +2.02(+4.89%) |
Oct 06, 2021 | 39.97 | 41.41 | 39.40 | 41.22 | 918,236 | +0.94(+2.34%) |
Oct 05, 2021 | 40.06 | 41.29 | 39.53 | 40.28 | 1,064,693 | +0.34(+0.84%) |
Oct 04, 2021 | 39.91 | 40.27 | 38.97 | 39.94 | 748,381 | +0.03(+0.07%) |
Oct 01, 2021 | 40.49 | 40.80 | 39.49 | 39.91 | 1,225,072 | -0.55(-1.36%) |
Sep 30, 2021 | 44.50 | 45.03 | 40.16 | 40.46 | 2,138,124 | -4.68(-10.38%) |
Sep 29, 2021 | 45.80 | 46.11 | 44.92 | 45.15 | 519,656 | -0.13(-0.29%) |
Sep 28, 2021 | 46.03 | 46.75 | 45.23 | 45.28 | 998,777 | -0.95(-2.06%) |
Sep 27, 2021 | 43.42 | 46.52 | 43.42 | 46.23 | 1,075,551 | +2.78(+6.40%) |
Sep 24, 2021 | 43.51 | 43.87 | 43.11 | 43.45 | 627,081 | -0.11(-0.26%) |
Sep 23, 2021 | 43.39 | 44.59 | 43.35 | 43.56 | 926,827 | +0.37(+0.86%) |
Sep 22, 2021 | 42.23 | 44.19 | 42.00 | 43.19 | 1,068,045 | +1.47(+3.53%) |
Sep 21, 2021 | 43.21 | 43.81 | 41.67 | 41.71 | 1,080,886 | -2.63(-5.93%) |
Sep 20, 2021 | 43.39 | 44.43 | 43.11 | 44.34 | 992,242 | -0.15(-0.34%) |
Sep 17, 2021 | 44.46 | 44.96 | 44.33 | 44.49 | 1,462,062 | +0.28(+0.63%) |
Sep 16, 2021 | 43.97 | 44.98 | 43.77 | 44.21 | 815,110 | +0.08(+0.19%) |
Sep 15, 2021 | 42.34 | 44.38 | 42.34 | 44.13 | 1,258,064 | +1.74(+4.09%) |
Sep 14, 2021 | 43.30 | 43.30 | 41.82 | 42.39 | 738,738 | -0.86(-1.98%) |
Sep 13, 2021 | 42.99 | 44.14 | 42.75 | 43.25 | 680,397 | +0.35(+0.80%) |
Sep 10, 2021 | 43.85 | 44.16 | 42.81 | 42.91 | 780,510 | -0.68(-1.56%) |
Sep 09, 2021 | 42.62 | 43.89 | 42.57 | 43.59 | 731,027 | +0.80(+1.88%) |
Sep 08, 2021 | 42.94 | 42.94 | 41.67 | 42.79 | 1,004,445 | +0.12(+0.28%) |
Sep 07, 2021 | 43.93 | 44.24 | 42.63 | 42.67 | 1,256,533 | -1.65(-3.72%) |
Sep 03, 2021 | 44.27 | 44.49 | 43.44 | 44.32 | 798,323 | +0.00(+0.00%) |
Sep 02, 2021 | 44.67 | 45.14 | 43.77 | 44.32 | 915,050 | -0.61(-1.36%) |