Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.22 | 43.81 | 42.74 | 43.44 | 185,554 | -0.24(-0.55%) |
Nov 29, 2021 | 44.10 | 44.34 | 43.48 | 43.68 | 257,956 | +0.85(+1.98%) |
Nov 26, 2021 | 43.92 | 44.08 | 42.18 | 42.83 | 269,946 | -3.29(-7.13%) |
Nov 24, 2021 | 45.94 | 46.60 | 45.66 | 46.12 | 121,035 | +0.08(+0.17%) |
Nov 23, 2021 | 45.52 | 46.26 | 45.52 | 46.04 | 149,864 | +1.14(+2.54%) |
Nov 22, 2021 | 44.50 | 45.30 | 44.44 | 44.90 | 110,145 | +0.62(+1.40%) |
Nov 19, 2021 | 44.72 | 44.85 | 44.14 | 44.28 | 108,874 | -1.22(-2.68%) |
Nov 18, 2021 | 45.65 | 45.54 | 45.03 | 45.50 | 127,102 | -0.70(-1.52%) |
Nov 17, 2021 | 46.27 | 46.82 | 45.94 | 46.20 | 118,058 | +0.40(+0.87%) |
Nov 16, 2021 | 45.99 | 46.09 | 45.51 | 45.80 | 88,259 | +0.28(+0.62%) |
Nov 15, 2021 | 45.70 | 45.87 | 45.22 | 45.52 | 131,742 | -0.32(-0.70%) |
Nov 12, 2021 | 45.81 | 45.89 | 45.59 | 45.84 | 109,643 | +0.06(+0.13%) |
Nov 11, 2021 | 45.54 | 45.91 | 45.29 | 45.78 | 134,419 | +0.94(+2.10%) |
Nov 10, 2021 | 45.70 | 44.84 | 168,484 | -0.87(-1.90%) | ||
Nov 09, 2021 | 45.57 | 45.75 | 45.07 | 45.71 | 137,891 | +0.31(+0.68%) |
Nov 08, 2021 | 45.43 | 45.49 | 45.11 | 45.40 | 145,600 | +0.37(+0.82%) |
Nov 05, 2021 | 44.63 | 45.15 | 44.16 | 45.03 | 297,838 | -0.98(-2.13%) |
Nov 04, 2021 | 46.84 | 46.84 | 45.61 | 46.01 | 148,741 | -0.15(-0.32%) |
Nov 03, 2021 | 46.53 | 46.59 | 45.80 | 46.16 | 185,172 | -0.95(-2.02%) |
Nov 02, 2021 | 47.75 | 47.75 | 47.05 | 47.11 | 154,058 | -1.97(-4.01%) |
Nov 01, 2021 | 48.57 | 48.26 | 48.26 | 49.08 | 164,370 | +0.82(+1.70%) |
Oct 29, 2021 | 48.59 | 48.59 | 47.39 | 48.26 | 237,056 | -0.33(-0.68%) |
Oct 28, 2021 | 48.34 | 48.68 | 47.72 | 48.59 | 159,498 | -0.46(-0.94%) |
Oct 27, 2021 | 50.00 | 50.09 | 48.95 | 49.05 | 183,989 | -1.87(-3.67%) |
Oct 26, 2021 | 51.46 | 50.92 | 113,150 | -0.36(-0.70%) | ||
Oct 25, 2021 | 51.06 | 51.38 | 50.73 | 51.28 | 126,738 | +1.14(+2.27%) |
Oct 22, 2021 | 50.40 | 50.40 | 49.45 | 50.14 | 168,698 | -1.02(-1.99%) |
Oct 21, 2021 | 51.89 | 51.89 | 50.61 | 51.16 | 165,356 | -0.97(-1.86%) |
Oct 20, 2021 | 52.48 | 52.48 | 51.80 | 52.13 | 152,774 | -0.56(-1.06%) |
Oct 19, 2021 | 52.50 | 52.91 | 52.07 | 52.69 | 92,546 | +0.64(+1.23%) |
Oct 18, 2021 | 52.37 | 52.69 | 51.81 | 52.05 | 111,975 | +0.23(+0.44%) |
Oct 15, 2021 | 52.04 | 52.22 | 51.77 | 51.82 | 118,501 | -0.07(-0.13%) |
Oct 14, 2021 | 52.56 | 52.56 | 51.46 | 51.89 | 156,453 | -0.18(-0.35%) |
Oct 13, 2021 | 51.80 | 52.27 | 51.16 | 52.07 | 150,457 | -0.14(-0.27%) |
Oct 12, 2021 | 52.50 | 52.88 | 52.01 | 52.21 | 194,729 | -1.28(-2.39%) |
Oct 11, 2021 | 54.10 | 54.50 | 53.41 | 53.49 | 239,821 | +0.01(+0.02%) |
Oct 08, 2021 | 52.69 | 53.49 | 52.62 | 53.48 | 239,265 | +0.73(+1.38%) |
Oct 07, 2021 | 52.11 | 52.75 | 51.66 | 52.75 | 275,124 | +0.36(+0.69%) |
Oct 06, 2021 | 52.00 | 52.68 | 51.14 | 52.39 | 655,165 | +1.65(+3.25%) |
Oct 05, 2021 | 51.48 | 51.49 | 50.51 | 50.74 | 475,291 | +3.11(+6.53%) |
Oct 04, 2021 | 47.50 | 47.87 | 47.33 | 47.63 | 161,443 | +0.47(+1.00%) |
Oct 01, 2021 | 46.90 | 47.24 | 46.50 | 47.16 | 115,461 | +0.38(+0.81%) |
Sep 30, 2021 | 46.91 | 47.10 | 46.34 | 46.78 | 359,044 | +0.53(+1.15%) |
Sep 29, 2021 | 47.68 | 47.82 | 46.16 | 46.25 | 430,896 | -3.77(-7.54%) |
Sep 28, 2021 | 50.26 | 50.45 | 49.72 | 50.02 | 189,513 | +0.00(+0.00%) |
Sep 27, 2021 | 49.46 | 50.22 | 49.46 | 50.02 | 158,182 | +1.20(+2.46%) |
Sep 24, 2021 | 48.66 | 48.96 | 48.58 | 48.82 | 156,558 | -0.18(-0.37%) |
Sep 23, 2021 | 48.76 | 49.02 | 48.47 | 49.00 | 170,623 | +0.24(+0.49%) |
Sep 22, 2021 | 48.22 | 49.13 | 48.09 | 48.76 | 173,805 | +1.41(+2.98%) |
Sep 21, 2021 | 47.29 | 47.67 | 46.95 | 47.35 | 209,108 | +0.58(+1.24%) |
Sep 20, 2021 | 46.00 | 47.07 | 45.87 | 46.77 | 290,030 | -1.40(-2.91%) |
Sep 17, 2021 | 48.15 | 48.49 | 47.70 | 48.17 | 292,413 | -0.08(-0.17%) |
Sep 16, 2021 | 48.73 | 48.73 | 47.74 | 48.25 | 283,650 | -0.74(-1.51%) |
Sep 15, 2021 | 47.91 | 49.24 | 47.91 | 48.99 | 362,748 | +1.94(+4.12%) |
Sep 14, 2021 | 47.80 | 47.88 | 46.62 | 47.05 | 356,245 | +0.64(+1.38%) |
Sep 13, 2021 | 45.87 | 46.55 | 45.79 | 46.41 | 273,880 | +2.26(+5.12%) |
Sep 10, 2021 | 43.98 | 44.44 | 43.97 | 44.15 | 227,161 | +1.21(+2.82%) |
Sep 09, 2021 | 43.10 | 43.32 | 42.73 | 42.94 | 182,404 | -0.18(-0.42%) |
Sep 08, 2021 | 43.77 | 43.98 | 42.88 | 43.12 | 260,687 | -2.71(-5.91%) |
Sep 07, 2021 | 45.67 | 46.36 | 45.60 | 45.83 | 218,508 | +0.29(+0.64%) |
Sep 03, 2021 | 45.31 | 45.55 | 45.00 | 45.54 | 184,292 | +0.95(+2.13%) |
Sep 02, 2021 | 44.43 | 45.09 | 44.34 | 44.59 | 256,794 | +0.58(+1.32%) |