Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.79 | 42.84 | 42.03 | 42.07 | 1,268,491 | -1.14(-2.64%) |
Nov 29, 2021 | 43.75 | 43.75 | 42.92 | 43.21 | 89,863 | +0.02(+0.04%) |
Nov 26, 2021 | 43.32 | 43.44 | 42.75 | 43.19 | 152,786 | -1.42(-3.18%) |
Nov 24, 2021 | 44.52 | 44.72 | 44.49 | 44.61 | 101,825 | -0.09(-0.21%) |
Nov 23, 2021 | 44.44 | 44.74 | 44.33 | 44.71 | 135,476 | +0.44(+0.99%) |
Nov 22, 2021 | 44.18 | 44.65 | 44.03 | 44.27 | 251,056 | +0.38(+0.87%) |
Nov 19, 2021 | 44.01 | 44.15 | 43.59 | 43.88 | 119,862 | -0.39(-0.89%) |
Nov 18, 2021 | 44.56 | 44.39 | 44.27 | 44.28 | 200,716 | -0.19(-0.42%) |
Nov 17, 2021 | 44.73 | 44.73 | 44.29 | 44.46 | 126,783 | -0.38(-0.85%) |
Nov 16, 2021 | 44.89 | 45.12 | 44.71 | 44.85 | 162,609 | -0.03(-0.06%) |
Nov 15, 2021 | 45.08 | 45.13 | 44.83 | 44.87 | 419,931 | -0.02(-0.04%) |
Nov 12, 2021 | 44.88 | 44.95 | 44.62 | 44.89 | 86,235 | +0.05(+0.10%) |
Nov 11, 2021 | 44.73 | 44.92 | 44.62 | 44.85 | 103,824 | +0.23(+0.52%) |
Nov 10, 2021 | 44.75 | 44.61 | 168,559 | -0.13(-0.29%) | ||
Nov 09, 2021 | 44.77 | 44.87 | 44.56 | 44.74 | 159,537 | -0.21(-0.48%) |
Nov 08, 2021 | 45.14 | 45.27 | 44.83 | 44.96 | 222,133 | +0.03(+0.06%) |
Nov 05, 2021 | 45.02 | 45.32 | 44.80 | 44.93 | 105,913 | +0.20(+0.44%) |
Nov 04, 2021 | 45.35 | 45.35 | 44.50 | 44.73 | 339,659 | -0.64(-1.42%) |
Nov 03, 2021 | 44.78 | 45.54 | 44.78 | 45.38 | 522,284 | +0.52(+1.17%) |
Nov 02, 2021 | 44.74 | 44.92 | 44.57 | 44.85 | 772,316 | +0.17(+0.38%) |
Nov 01, 2021 | 44.42 | 44.72 | 44.36 | 44.69 | 283,265 | +0.57(+1.29%) |
Oct 29, 2021 | 44.54 | 44.54 | 44.03 | 44.12 | 95,068 | -0.41(-0.92%) |
Oct 28, 2021 | 44.10 | 44.56 | 44.10 | 44.53 | 150,805 | +0.64(+1.47%) |
Oct 27, 2021 | 44.84 | 44.95 | 43.88 | 43.88 | 179,220 | -1.09(-2.43%) |
Oct 26, 2021 | 45.27 | 44.98 | 44.98 | 189,824 | -0.13(-0.29%) | |
Oct 25, 2021 | 45.16 | 45.16 | 44.93 | 45.11 | 144,136 | +0.11(+0.25%) |
Oct 22, 2021 | 44.72 | 45.06 | 44.66 | 44.99 | 78,361 | +0.37(+0.84%) |
Oct 21, 2021 | 44.79 | 44.89 | 44.38 | 44.62 | 327,732 | -0.14(-0.31%) |
Oct 20, 2021 | 44.16 | 44.79 | 44.09 | 44.76 | 314,479 | +0.63(+1.44%) |
Oct 19, 2021 | 43.98 | 44.19 | 43.81 | 44.13 | 265,231 | +0.45(+1.03%) |
Oct 18, 2021 | 43.66 | 43.87 | 43.48 | 43.68 | 173,618 | -0.03(-0.06%) |
Oct 15, 2021 | 43.81 | 44.01 | 43.71 | 43.71 | 286,733 | +0.21(+0.47%) |
Oct 14, 2021 | 43.28 | 43.52 | 43.04 | 43.50 | 143,599 | +0.69(+1.61%) |
Oct 13, 2021 | 42.88 | 42.88 | 42.19 | 42.81 | 140,968 | -0.07(-0.17%) |
Oct 12, 2021 | 42.93 | 43.12 | 42.78 | 42.88 | 183,624 | +0.02(+0.04%) |
Oct 11, 2021 | 43.25 | 43.61 | 42.85 | 42.87 | 149,357 | -0.22(-0.52%) |
Oct 08, 2021 | 42.89 | 43.28 | 42.80 | 43.09 | 163,327 | +0.22(+0.52%) |
Oct 07, 2021 | 42.74 | 43.17 | 42.74 | 42.87 | 273,487 | +0.46(+1.08%) |
Oct 06, 2021 | 41.94 | 42.45 | 41.55 | 42.41 | 190,466 | +0.08(+0.20%) |
Oct 05, 2021 | 41.99 | 42.46 | 41.72 | 42.32 | 465,290 | +0.62(+1.48%) |
Oct 04, 2021 | 41.84 | 42.40 | 41.64 | 41.71 | 120,030 | -0.21(-0.51%) |
Oct 01, 2021 | 41.47 | 42.17 | 41.19 | 41.92 | 309,712 | +0.61(+1.47%) |
Sep 30, 2021 | 42.06 | 42.08 | 41.34 | 41.32 | 459,720 | -0.50(-1.21%) |
Sep 29, 2021 | 41.77 | 41.96 | 41.57 | 41.82 | 158,535 | +0.15(+0.36%) |
Sep 28, 2021 | 42.38 | 42.47 | 41.61 | 41.67 | 135,118 | -0.68(-1.61%) |
Sep 27, 2021 | 41.96 | 42.51 | 41.96 | 42.35 | 226,402 | +0.68(+1.64%) |
Sep 24, 2021 | 41.48 | 41.87 | 41.48 | 41.67 | 139,945 | +0.11(+0.27%) |
Sep 23, 2021 | 41.09 | 41.85 | 41.09 | 41.56 | 129,718 | +0.74(+1.82%) |
Sep 22, 2021 | 40.68 | 41.05 | 40.65 | 40.81 | 277,026 | +0.52(+1.29%) |
Sep 21, 2021 | 40.61 | 40.70 | 40.16 | 40.29 | 194,475 | -0.09(-0.23%) |
Sep 20, 2021 | 40.46 | 40.55 | 39.81 | 40.39 | 320,529 | -0.99(-2.40%) |
Sep 17, 2021 | 41.62 | 41.76 | 41.28 | 41.38 | 118,323 | -0.18(-0.42%) |
Sep 16, 2021 | 41.78 | 41.92 | 41.38 | 41.56 | 543,185 | -0.12(-0.29%) |
Sep 15, 2021 | 41.29 | 41.79 | 41.26 | 41.68 | 468,668 | +0.46(+1.10%) |
Sep 14, 2021 | 41.94 | 41.96 | 41.12 | 41.22 | 328,849 | -0.55(-1.31%) |
Sep 13, 2021 | 41.56 | 41.81 | 41.42 | 41.77 | 174,942 | +0.46(+1.10%) |
Sep 10, 2021 | 41.87 | 41.89 | 41.28 | 41.32 | 367,927 | -0.32(-0.76%) |
Sep 09, 2021 | 41.55 | 42.08 | 41.55 | 41.63 | 220,949 | -0.02(-0.04%) |
Sep 08, 2021 | 41.57 | 41.77 | 41.38 | 41.65 | 300,042 | -0.06(-0.13%) |
Sep 07, 2021 | 42.17 | 42.22 | 41.68 | 41.71 | 211,145 | -0.45(-1.06%) |
Sep 03, 2021 | 42.27 | 42.33 | 41.99 | 42.15 | 101,423 | -0.18(-0.42%) |
Sep 02, 2021 | 42.30 | 42.46 | 42.19 | 42.33 | 126,644 | +0.11(+0.26%) |