Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.73 | 45.14 | 42.27 | 42.45 | 1,824,972 | -2.88(-6.35%) |
Nov 29, 2021 | 45.34 | 46.22 | 44.44 | 45.33 | 974,367 | +0.32(+0.71%) |
Nov 26, 2021 | 45.36 | 45.43 | 42.67 | 45.01 | 1,119,290 | -3.00(-6.25%) |
Nov 24, 2021 | 48.30 | 48.50 | 47.18 | 48.01 | 767,489 | -0.71(-1.46%) |
Nov 23, 2021 | 46.85 | 48.98 | 46.85 | 48.72 | 1,443,076 | +1.57(+3.33%) |
Nov 22, 2021 | 46.34 | 47.74 | 45.79 | 47.15 | 851,164 | +1.05(+2.28%) |
Nov 19, 2021 | 46.24 | 47.45 | 45.92 | 46.10 | 1,230,461 | -0.69(-1.47%) |
Nov 18, 2021 | 46.64 | 46.84 | 45.60 | 46.79 | 731,658 | +0.44(+0.95%) |
Nov 17, 2021 | 47.02 | 47.30 | 46.33 | 46.35 | 552,166 | -1.19(-2.50%) |
Nov 16, 2021 | 46.50 | 47.63 | 45.47 | 47.54 | 1,368,575 | +1.10(+2.37%) |
Nov 15, 2021 | 47.43 | 47.93 | 45.52 | 46.44 | 898,233 | -0.78(-1.65%) |
Nov 12, 2021 | 44.64 | 47.36 | 44.33 | 47.22 | 938,715 | +2.80(+6.30%) |
Nov 11, 2021 | 44.13 | 44.95 | 43.50 | 44.42 | 686,638 | +0.05(+0.11%) |
Nov 10, 2021 | 42.13 | 44.37 | 2,243,164 | +0.02(+0.05%) | ||
Nov 09, 2021 | 45.47 | 46.11 | 44.20 | 44.35 | 1,265,817 | -0.78(-1.73%) |
Nov 08, 2021 | 46.52 | 46.63 | 44.90 | 45.13 | 753,110 | -0.95(-2.06%) |
Nov 05, 2021 | 46.34 | 46.75 | 45.68 | 46.08 | 655,591 | +0.72(+1.59%) |
Nov 04, 2021 | 46.25 | 46.98 | 44.94 | 45.36 | 454,258 | -0.31(-0.68%) |
Nov 03, 2021 | 44.05 | 46.17 | 44.05 | 45.67 | 614,542 | +1.27(+2.86%) |
Nov 02, 2021 | 43.58 | 44.63 | 42.71 | 44.40 | 494,637 | +0.83(+1.90%) |
Nov 01, 2021 | 42.04 | 43.98 | 43.18 | 43.57 | 645,264 | +1.95(+4.69%) |
Oct 29, 2021 | 41.50 | 42.05 | 40.90 | 41.62 | 733,241 | +0.11(+0.26%) |
Oct 28, 2021 | 41.33 | 41.83 | 41.14 | 41.51 | 596,446 | +0.63(+1.54%) |
Oct 27, 2021 | 40.15 | 41.51 | 39.63 | 40.88 | 744,380 | +0.27(+0.66%) |
Oct 26, 2021 | 43.44 | 40.48 | 40.61 | 1,394,571 | -2.70(-6.23%) | |
Oct 25, 2021 | 43.18 | 43.75 | 42.54 | 43.31 | 559,820 | +0.40(+0.93%) |
Oct 22, 2021 | 44.20 | 44.83 | 42.62 | 42.91 | 586,139 | -1.25(-2.83%) |
Oct 21, 2021 | 44.34 | 45.24 | 44.05 | 44.16 | 619,254 | -0.17(-0.38%) |
Oct 20, 2021 | 42.43 | 44.76 | 42.14 | 44.33 | 1,215,969 | +0.58(+1.33%) |
Oct 19, 2021 | 44.00 | 44.39 | 43.41 | 43.75 | 422,276 | +0.08(+0.18%) |
Oct 18, 2021 | 45.40 | 46.24 | 43.55 | 43.67 | 797,778 | -2.30(-5.00%) |
Oct 15, 2021 | 46.78 | 47.15 | 45.74 | 45.97 | 1,410,264 | +0.65(+1.43%) |
Oct 14, 2021 | 44.50 | 45.33 | 44.00 | 45.32 | 448,552 | +1.43(+3.26%) |
Oct 13, 2021 | 44.03 | 44.52 | 43.74 | 43.89 | 495,715 | -0.52(-1.17%) |
Oct 12, 2021 | 44.14 | 44.65 | 43.30 | 44.41 | 921,685 | +0.21(+0.48%) |
Oct 11, 2021 | 44.03 | 45.12 | 43.46 | 44.20 | 771,861 | -0.12(-0.27%) |
Oct 08, 2021 | 42.90 | 44.69 | 42.57 | 44.32 | 776,972 | +1.73(+4.06%) |
Oct 07, 2021 | 41.24 | 43.65 | 40.80 | 42.59 | 823,664 | +2.27(+5.63%) |
Oct 06, 2021 | 41.45 | 42.20 | 39.81 | 40.32 | 747,484 | -2.18(-5.13%) |
Oct 05, 2021 | 41.84 | 42.84 | 41.42 | 42.50 | 462,314 | +0.50(+1.19%) |
Oct 04, 2021 | 42.45 | 42.94 | 41.48 | 42.00 | 676,934 | +0.02(+0.05%) |
Oct 01, 2021 | 41.85 | 42.39 | 40.44 | 41.98 | 882,765 | +0.53(+1.28%) |
Sep 30, 2021 | 42.82 | 42.84 | 41.48 | 41.45 | 678,641 | -1.21(-2.84%) |
Sep 29, 2021 | 42.99 | 43.00 | 41.47 | 42.66 | 612,720 | +0.15(+0.35%) |
Sep 28, 2021 | 43.35 | 43.60 | 41.65 | 42.51 | 1,393,676 | -0.26(-0.61%) |
Sep 27, 2021 | 40.89 | 43.44 | 40.89 | 42.77 | 1,302,939 | +2.05(+5.03%) |
Sep 24, 2021 | 39.96 | 41.19 | 39.69 | 40.72 | 690,502 | +0.58(+1.44%) |
Sep 23, 2021 | 37.74 | 40.97 | 37.74 | 40.14 | 1,094,367 | +3.19(+8.63%) |
Sep 22, 2021 | 36.49 | 37.70 | 36.30 | 36.95 | 609,110 | +1.36(+3.82%) |
Sep 21, 2021 | 35.93 | 36.13 | 34.73 | 35.59 | 558,167 | +0.03(+0.08%) |
Sep 20, 2021 | 35.75 | 36.57 | 34.86 | 35.56 | 919,033 | -2.05(-5.45%) |
Sep 17, 2021 | 38.50 | 38.63 | 36.92 | 37.61 | 1,926,561 | -0.61(-1.60%) |
Sep 16, 2021 | 39.16 | 39.47 | 37.71 | 38.22 | 836,302 | -1.78(-4.45%) |
Sep 15, 2021 | 37.78 | 40.10 | 37.73 | 40.00 | 910,411 | +2.18(+5.76%) |
Sep 14, 2021 | 38.39 | 38.94 | 37.58 | 37.82 | 669,350 | -0.38(-0.99%) |
Sep 13, 2021 | 37.57 | 38.92 | 37.41 | 38.20 | 988,042 | +1.36(+3.69%) |
Sep 10, 2021 | 36.04 | 37.37 | 35.70 | 36.84 | 847,454 | +1.30(+3.66%) |
Sep 09, 2021 | 34.78 | 35.93 | 34.62 | 35.54 | 766,466 | +0.34(+0.97%) |
Sep 08, 2021 | 37.44 | 37.51 | 34.55 | 35.20 | 1,578,127 | -2.59(-6.85%) |
Sep 07, 2021 | 37.13 | 37.95 | 37.13 | 37.79 | 601,218 | +0.27(+0.72%) |
Sep 03, 2021 | 37.76 | 38.04 | 37.27 | 37.52 | 366,797 | -0.18(-0.48%) |
Sep 02, 2021 | 38.18 | 38.36 | 37.50 | 37.70 | 739,323 | -0.49(-1.28%) |