Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.20 | 44.75 | 42.70 | 43.15 | 31,836 | -1.05(-2.38%) |
Nov 29, 2021 | 44.29 | 44.79 | 43.46 | 44.20 | 27,754 | +0.99(+2.29%) |
Nov 26, 2021 | 43.40 | 44.15 | 41.89 | 43.21 | 29,241 | -1.41(-3.16%) |
Nov 24, 2021 | 43.71 | 44.96 | 43.38 | 44.62 | 15,488 | +0.39(+0.88%) |
Nov 23, 2021 | 45.42 | 45.45 | 43.72 | 44.23 | 16,692 | -1.30(-2.86%) |
Nov 22, 2021 | 46.46 | 47.60 | 44.89 | 45.53 | 39,636 | -0.44(-0.96%) |
Nov 19, 2021 | 48.50 | 48.63 | 45.87 | 45.97 | 47,799 | -2.52(-5.20%) |
Nov 18, 2021 | 48.64 | 48.49 | 48.07 | 48.49 | 39,668 | +0.25(+0.52%) |
Nov 17, 2021 | 47.16 | 48.45 | 46.72 | 48.24 | 35,732 | +1.46(+3.12%) |
Nov 16, 2021 | 46.17 | 47.22 | 46.17 | 46.78 | 31,949 | +0.43(+0.93%) |
Nov 15, 2021 | 46.69 | 48.39 | 45.88 | 46.35 | 36,050 | +0.30(+0.65%) |
Nov 12, 2021 | 45.63 | 46.56 | 45.35 | 46.05 | 21,344 | +0.62(+1.36%) |
Nov 11, 2021 | 45.36 | 45.88 | 44.73 | 45.43 | 21,583 | +0.55(+1.23%) |
Nov 10, 2021 | 44.78 | 44.88 | 26,957 | -0.96(-2.09%) | ||
Nov 09, 2021 | 45.80 | 45.84 | 44.63 | 45.84 | 44,937 | +0.59(+1.30%) |
Nov 08, 2021 | 45.74 | 46.01 | 45.02 | 45.25 | 17,653 | -0.46(-1.01%) |
Nov 05, 2021 | 46.56 | 47.20 | 45.06 | 45.71 | 28,777 | -0.69(-1.49%) |
Nov 04, 2021 | 45.52 | 46.69 | 43.98 | 46.40 | 40,223 | +2.80(+6.42%) |
Nov 03, 2021 | 43.39 | 43.64 | 42.81 | 43.60 | 18,029 | +0.32(+0.74%) |
Nov 02, 2021 | 42.70 | 43.79 | 42.70 | 43.28 | 34,699 | +0.51(+1.19%) |
Nov 01, 2021 | 42.05 | 43.10 | 42.00 | 42.77 | 33,229 | +1.01(+2.42%) |
Oct 29, 2021 | 42.79 | 44.38 | 41.45 | 41.76 | 114,501 | -1.14(-2.66%) |
Oct 28, 2021 | 41.25 | 44.78 | 41.21 | 42.90 | 103,005 | +4.03(+10.37%) |
Oct 27, 2021 | 39.02 | 40.00 | 38.24 | 38.87 | 82,475 | +0.05(+0.13%) |
Oct 26, 2021 | 38.01 | 38.82 | 52,114 | +1.54(+4.13%) | ||
Oct 25, 2021 | 36.77 | 37.87 | 35.76 | 37.28 | 59,504 | +0.33(+0.89%) |
Oct 22, 2021 | 38.54 | 38.73 | 36.80 | 36.95 | 21,140 | -1.56(-4.05%) |
Oct 21, 2021 | 37.42 | 38.53 | 37.20 | 38.51 | 15,035 | +1.18(+3.16%) |
Oct 20, 2021 | 37.30 | 37.89 | 36.94 | 37.33 | 21,499 | -0.01(-0.03%) |
Oct 19, 2021 | 37.15 | 37.87 | 36.86 | 37.34 | 20,416 | +0.21(+0.57%) |
Oct 18, 2021 | 36.78 | 37.44 | 36.62 | 37.13 | 14,739 | +0.24(+0.65%) |
Oct 15, 2021 | 37.20 | 37.92 | 36.47 | 36.89 | 24,171 | +0.18(+0.49%) |
Oct 14, 2021 | 35.39 | 37.08 | 35.32 | 36.71 | 39,300 | +1.62(+4.62%) |
Oct 13, 2021 | 35.36 | 35.40 | 34.85 | 35.09 | 14,510 | +0.12(+0.34%) |
Oct 12, 2021 | 35.08 | 35.34 | 34.76 | 34.97 | 27,245 | +0.11(+0.32%) |
Oct 11, 2021 | 34.80 | 35.30 | 34.71 | 34.86 | 64,569 | +0.21(+0.61%) |
Oct 08, 2021 | 34.71 | 35.32 | 34.50 | 34.65 | 41,324 | -0.06(-0.17%) |
Oct 07, 2021 | 35.27 | 35.69 | 33.65 | 34.71 | 30,150 | -0.13(-0.37%) |
Oct 06, 2021 | 35.23 | 35.70 | 34.43 | 34.84 | 25,056 | -0.74(-2.08%) |
Oct 05, 2021 | 34.81 | 36.44 | 34.68 | 35.58 | 103,990 | +0.99(+2.86%) |
Oct 04, 2021 | 34.70 | 34.75 | 33.50 | 34.59 | 39,489 | -0.18(-0.52%) |
Oct 01, 2021 | 35.81 | 35.83 | 34.68 | 34.77 | 41,567 | -0.81(-2.28%) |
Sep 30, 2021 | 35.96 | 36.46 | 35.01 | 35.58 | 32,853 | +0.12(+0.34%) |
Sep 29, 2021 | 37.27 | 37.59 | 34.82 | 35.46 | 41,064 | -2.11(-5.62%) |
Sep 28, 2021 | 37.23 | 37.99 | 36.78 | 37.57 | 55,172 | +0.03(+0.08%) |
Sep 27, 2021 | 37.91 | 39.09 | 37.13 | 37.54 | 42,158 | -0.62(-1.62%) |
Sep 24, 2021 | 38.50 | 38.93 | 37.95 | 38.16 | 16,816 | -0.39(-1.01%) |
Sep 23, 2021 | 38.66 | 39.11 | 38.66 | 38.55 | 22,500 | +0.24(+0.63%) |
Sep 22, 2021 | 38.13 | 38.83 | 38.08 | 38.31 | 12,079 | +0.02(+0.05%) |
Sep 21, 2021 | 37.93 | 39.66 | 37.93 | 38.29 | 21,424 | -0.28(-0.73%) |
Sep 20, 2021 | 38.95 | 39.24 | 37.77 | 38.57 | 22,739 | -1.13(-2.85%) |
Sep 17, 2021 | 39.25 | 39.97 | 38.68 | 39.70 | 39,086 | +0.47(+1.20%) |
Sep 16, 2021 | 38.50 | 39.51 | 38.24 | 39.23 | 27,898 | +0.56(+1.45%) |
Sep 15, 2021 | 39.13 | 39.13 | 37.64 | 38.67 | 39,515 | -0.54(-1.38%) |
Sep 14, 2021 | 40.22 | 40.40 | 38.89 | 39.21 | 34,539 | -0.84(-2.10%) |
Sep 13, 2021 | 41.12 | 41.12 | 40.00 | 40.05 | 23,513 | -0.83(-2.03%) |
Sep 10, 2021 | 41.38 | 41.77 | 40.69 | 40.88 | 14,696 | -0.39(-0.94%) |
Sep 09, 2021 | 41.18 | 42.02 | 40.88 | 41.27 | 19,471 | -0.02(-0.05%) |
Sep 08, 2021 | 42.19 | 42.77 | 41.06 | 41.29 | 45,307 | -1.36(-3.19%) |
Sep 07, 2021 | 42.16 | 42.97 | 41.55 | 42.65 | 54,438 | +0.49(+1.16%) |
Sep 03, 2021 | 41.99 | 42.33 | 41.60 | 42.16 | 20,758 | +0.29(+0.69%) |
Sep 02, 2021 | 41.46 | 42.25 | 41.33 | 41.87 | 23,084 | +0.59(+1.43%) |