Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.37 | 44.68 | 43.31 | 43.35 | 338,980 | -1.53(-3.41%) |
Nov 29, 2021 | 45.99 | 46.13 | 44.40 | 44.88 | 193,777 | -0.04(-0.09%) |
Nov 26, 2021 | 44.50 | 44.94 | 43.33 | 44.92 | 210,896 | -1.19(-2.57%) |
Nov 24, 2021 | 46.29 | 46.68 | 45.72 | 46.10 | 159,413 | -0.56(-1.19%) |
Nov 23, 2021 | 45.93 | 47.08 | 45.93 | 46.66 | 198,939 | +0.76(+1.65%) |
Nov 22, 2021 | 45.88 | 47.11 | 45.52 | 45.90 | 292,008 | -0.10(-0.21%) |
Nov 19, 2021 | 46.34 | 46.48 | 45.25 | 46.00 | 255,664 | -0.80(-1.72%) |
Nov 18, 2021 | 47.20 | 47.17 | 46.75 | 46.80 | 297,423 | -0.52(-1.09%) |
Nov 17, 2021 | 47.57 | 47.86 | 46.57 | 47.32 | 194,537 | -0.27(-0.56%) |
Nov 16, 2021 | 47.76 | 47.81 | 46.98 | 47.59 | 194,008 | -0.02(-0.04%) |
Nov 15, 2021 | 48.15 | 48.19 | 47.18 | 47.60 | 179,506 | -0.55(-1.13%) |
Nov 12, 2021 | 48.18 | 48.76 | 47.75 | 48.15 | 210,036 | +0.71(+1.49%) |
Nov 11, 2021 | 46.62 | 48.51 | 46.61 | 47.44 | 249,029 | +1.02(+2.21%) |
Nov 10, 2021 | 47.33 | 46.42 | 219,960 | -1.27(-2.67%) | ||
Nov 09, 2021 | 47.76 | 48.04 | 46.97 | 47.69 | 238,963 | -0.24(-0.50%) |
Nov 08, 2021 | 46.44 | 47.99 | 46.14 | 47.93 | 317,008 | +2.05(+4.47%) |
Nov 05, 2021 | 45.21 | 46.31 | 44.99 | 45.88 | 239,503 | +0.89(+1.97%) |
Nov 04, 2021 | 47.46 | 47.89 | 44.90 | 44.99 | 361,563 | -2.40(-5.06%) |
Nov 03, 2021 | 46.22 | 47.69 | 46.22 | 47.39 | 547,230 | +1.19(+2.58%) |
Nov 02, 2021 | 46.99 | 47.13 | 45.96 | 46.19 | 446,568 | +0.08(+0.17%) |
Nov 01, 2021 | 47.42 | 47.62 | 46.04 | 46.12 | 528,656 | -0.28(-0.60%) |
Oct 29, 2021 | 46.77 | 48.19 | 45.24 | 46.39 | 717,713 | +2.64(+6.04%) |
Oct 28, 2021 | 42.71 | 43.96 | 42.56 | 43.75 | 238,765 | +1.54(+3.64%) |
Oct 27, 2021 | 43.07 | 43.07 | 41.88 | 42.21 | 258,569 | -1.31(-3.01%) |
Oct 26, 2021 | 44.45 | 43.52 | 250,230 | -0.82(-1.85%) | ||
Oct 25, 2021 | 43.56 | 44.46 | 42.53 | 44.34 | 447,031 | +1.13(+2.61%) |
Oct 22, 2021 | 42.48 | 43.37 | 42.02 | 43.21 | 278,930 | +0.88(+2.07%) |
Oct 21, 2021 | 42.67 | 42.85 | 41.26 | 42.34 | 228,790 | -0.33(-0.78%) |
Oct 20, 2021 | 42.34 | 42.88 | 42.06 | 42.67 | 187,334 | +0.30(+0.70%) |
Oct 19, 2021 | 43.08 | 43.14 | 42.16 | 42.37 | 181,192 | -0.54(-1.27%) |
Oct 18, 2021 | 42.16 | 43.19 | 42.16 | 42.92 | 205,189 | +0.66(+1.56%) |
Oct 15, 2021 | 43.25 | 43.26 | 42.24 | 42.26 | 178,467 | -0.14(-0.34%) |
Oct 14, 2021 | 42.77 | 42.92 | 42.15 | 42.40 | 135,706 | +0.18(+0.43%) |
Oct 13, 2021 | 42.93 | 42.93 | 40.96 | 42.22 | 168,880 | -0.19(-0.45%) |
Oct 12, 2021 | 42.81 | 43.15 | 42.01 | 42.41 | 197,426 | -0.50(-1.16%) |
Oct 11, 2021 | 42.77 | 43.82 | 42.71 | 42.91 | 249,928 | +0.71(+1.67%) |
Oct 08, 2021 | 42.96 | 42.98 | 42.16 | 42.20 | 158,552 | -0.38(-0.90%) |
Oct 07, 2021 | 41.95 | 42.90 | 41.88 | 42.58 | 263,521 | +1.08(+2.60%) |
Oct 06, 2021 | 40.98 | 41.58 | 39.98 | 41.51 | 198,036 | -0.27(-0.64%) |
Oct 05, 2021 | 40.42 | 41.80 | 40.08 | 41.77 | 275,661 | +1.61(+4.02%) |
Oct 04, 2021 | 40.39 | 40.71 | 39.36 | 40.16 | 182,901 | -0.06(-0.14%) |
Oct 01, 2021 | 38.78 | 40.76 | 38.51 | 40.22 | 353,137 | +2.27(+5.99%) |
Sep 30, 2021 | 38.74 | 39.32 | 37.89 | 37.94 | 414,808 | -0.44(-1.14%) |
Sep 29, 2021 | 38.44 | 38.57 | 37.53 | 38.38 | 171,370 | +0.07(+0.17%) |
Sep 28, 2021 | 39.13 | 39.27 | 37.71 | 38.32 | 227,896 | -0.04(-0.10%) |
Sep 27, 2021 | 37.53 | 38.65 | 37.29 | 38.35 | 195,719 | +1.13(+3.03%) |
Sep 24, 2021 | 36.42 | 37.72 | 36.29 | 37.23 | 265,898 | +0.77(+2.12%) |
Sep 23, 2021 | 35.15 | 36.53 | 35.08 | 36.46 | 290,688 | +1.67(+4.80%) |
Sep 22, 2021 | 34.44 | 35.08 | 34.39 | 34.78 | 141,019 | +0.71(+2.07%) |
Sep 21, 2021 | 34.08 | 34.20 | 33.06 | 34.08 | 147,037 | +0.30(+0.88%) |
Sep 20, 2021 | 33.41 | 33.89 | 32.88 | 33.78 | 175,288 | -0.68(-1.97%) |
Sep 17, 2021 | 35.18 | 35.18 | 33.61 | 34.46 | 577,700 | -0.71(-2.01%) |
Sep 16, 2021 | 35.27 | 35.29 | 34.61 | 35.17 | 113,846 | -0.17(-0.49%) |
Sep 15, 2021 | 34.87 | 35.49 | 34.72 | 35.34 | 262,793 | +0.47(+1.34%) |
Sep 14, 2021 | 35.76 | 35.76 | 34.69 | 34.87 | 182,863 | -0.78(-2.20%) |
Sep 13, 2021 | 36.41 | 36.56 | 34.85 | 35.65 | 169,629 | -0.44(-1.22%) |
Sep 10, 2021 | 36.16 | 36.65 | 35.87 | 36.09 | 168,072 | +0.30(+0.83%) |
Sep 09, 2021 | 34.73 | 36.18 | 34.73 | 35.80 | 223,035 | +0.83(+2.37%) |
Sep 08, 2021 | 35.32 | 35.32 | 34.44 | 34.97 | 130,997 | -0.35(-1.00%) |
Sep 07, 2021 | 35.89 | 36.11 | 35.11 | 35.32 | 123,683 | -0.61(-1.70%) |
Sep 03, 2021 | 36.35 | 36.42 | 35.08 | 35.93 | 140,770 | -0.16(-0.45%) |
Sep 02, 2021 | 35.71 | 36.37 | 35.62 | 36.09 | 204,227 | +0.54(+1.53%) |