Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.51 | 47.58 | 46.62 | 46.70 | 1,708,025 | -1.12(-2.34%) |
Nov 29, 2021 | 48.06 | 48.09 | 47.41 | 47.82 | 731,317 | +0.29(+0.62%) |
Nov 26, 2021 | 47.81 | 47.81 | 47.23 | 47.52 | 730,262 | -1.33(-2.72%) |
Nov 24, 2021 | 48.64 | 48.88 | 48.54 | 48.85 | 953,664 | +0.10(+0.21%) |
Nov 23, 2021 | 48.51 | 48.79 | 48.39 | 48.75 | 958,649 | +0.12(+0.25%) |
Nov 22, 2021 | 48.78 | 49.18 | 48.62 | 48.62 | 852,742 | +0.11(+0.23%) |
Nov 19, 2021 | 48.52 | 48.92 | 48.36 | 48.51 | 873,500 | -0.29(-0.60%) |
Nov 18, 2021 | 48.99 | 48.83 | 48.77 | 48.80 | 853,837 | +0.06(+0.12%) |
Nov 17, 2021 | 49.15 | 49.15 | 48.68 | 48.75 | 893,900 | -0.47(-0.96%) |
Nov 16, 2021 | 49.06 | 49.42 | 49.06 | 49.22 | 921,271 | +0.09(+0.17%) |
Nov 15, 2021 | 49.36 | 49.36 | 49.05 | 49.13 | 669,092 | -0.05(-0.10%) |
Nov 12, 2021 | 48.98 | 49.25 | 48.87 | 49.18 | 928,805 | +0.29(+0.60%) |
Nov 11, 2021 | 48.79 | 48.97 | 48.63 | 48.89 | 798,828 | +0.31(+0.64%) |
Nov 10, 2021 | 48.74 | 48.57 | 907,561 | -0.28(-0.56%) | ||
Nov 09, 2021 | 48.86 | 48.93 | 48.60 | 48.85 | 1,104,989 | +0.04(+0.08%) |
Nov 08, 2021 | 48.95 | 49.02 | 48.76 | 48.81 | 1,026,557 | +0.13(+0.27%) |
Nov 05, 2021 | 48.70 | 48.94 | 48.51 | 48.68 | 912,541 | +0.35(+0.73%) |
Nov 04, 2021 | 48.37 | 48.40 | 47.96 | 48.33 | 789,764 | +0.11(+0.24%) |
Nov 03, 2021 | 47.73 | 48.28 | 47.65 | 48.21 | 1,215,211 | +0.27(+0.55%) |
Nov 02, 2021 | 47.80 | 47.95 | 47.65 | 47.95 | 1,086,257 | +0.16(+0.34%) |
Nov 01, 2021 | 47.63 | 47.81 | 47.50 | 47.79 | 731,363 | +0.34(+0.72%) |
Oct 29, 2021 | 47.55 | 47.73 | 47.32 | 47.45 | 1,042,816 | -0.21(-0.44%) |
Oct 28, 2021 | 47.41 | 47.65 | 47.65 | 933,082 | +0.48(+1.03%) | |
Oct 27, 2021 | 47.77 | 47.89 | 47.17 | 47.17 | 966,490 | -0.76(-1.58%) |
Oct 26, 2021 | 48.39 | 47.93 | 1,234,809 | -0.24(-0.49%) | ||
Oct 25, 2021 | 48.20 | 48.17 | 742,920 | +0.09(+0.20%) | ||
Oct 22, 2021 | 48.11 | 48.38 | 47.88 | 48.07 | 833,272 | +0.06(+0.12%) |
Oct 21, 2021 | 47.99 | 48.02 | 47.73 | 48.02 | 1,413,773 | -0.04(-0.08%) |
Oct 20, 2021 | 47.82 | 48.15 | 47.72 | 48.05 | 1,110,017 | +0.31(+0.66%) |
Oct 19, 2021 | 47.65 | 47.74 | 47.50 | 47.74 | 1,842,180 | +0.31(+0.66%) |
Oct 18, 2021 | 47.08 | 47.49 | 47.00 | 47.43 | 1,002,410 | +0.13(+0.28%) |
Oct 15, 2021 | 47.23 | 47.48 | 47.13 | 47.29 | 1,409,644 | +0.37(+0.79%) |
Oct 14, 2021 | 46.50 | 46.93 | 46.37 | 46.92 | 1,113,752 | +0.98(+2.13%) |
Oct 13, 2021 | 46.07 | 46.10 | 45.55 | 45.95 | 1,083,524 | +0.01(+0.02%) |
Oct 12, 2021 | 46.17 | 46.26 | 45.85 | 45.94 | 1,017,021 | -0.15(-0.33%) |
Oct 11, 2021 | 46.36 | 46.71 | 46.08 | 46.09 | 773,884 | -0.17(-0.37%) |
Oct 08, 2021 | 46.30 | 46.49 | 46.16 | 46.26 | 822,767 | +0.05(+0.10%) |
Oct 07, 2021 | 46.15 | 46.56 | 46.15 | 46.21 | 1,208,167 | +0.46(+1.00%) |
Oct 06, 2021 | 45.30 | 45.79 | 45.08 | 45.76 | 929,538 | +0.02(+0.04%) |
Oct 05, 2021 | 45.42 | 45.95 | 45.21 | 45.74 | 980,584 | +0.52(+1.15%) |
Oct 04, 2021 | 45.53 | 45.75 | 45.08 | 45.22 | 1,375,541 | -0.37(-0.81%) |
Oct 01, 2021 | 45.24 | 45.84 | 44.77 | 45.59 | 823,582 | +0.56(+1.24%) |
Sep 30, 2021 | 45.99 | 45.99 | 45.02 | 45.03 | 909,959 | -0.74(-1.62%) |
Sep 29, 2021 | 45.99 | 46.00 | 45.74 | 45.77 | 798,711 | -0.14(-0.31%) |
Sep 28, 2021 | 46.33 | 46.61 | 45.80 | 45.91 | 1,823,952 | -0.72(-1.55%) |
Sep 27, 2021 | 46.17 | 46.73 | 46.17 | 46.63 | 613,411 | +0.50(+1.09%) |
Sep 24, 2021 | 45.92 | 46.24 | 45.88 | 46.13 | 632,806 | +0.09(+0.19%) |
Sep 23, 2021 | 45.61 | 46.29 | 45.54 | 46.04 | 955,235 | +0.74(+1.64%) |
Sep 22, 2021 | 45.07 | 45.59 | 45.06 | 45.30 | 766,445 | +0.65(+1.46%) |
Sep 21, 2021 | 45.14 | 45.14 | 44.52 | 44.65 | 657,649 | -0.16(-0.36%) |
Sep 20, 2021 | 44.94 | 45.11 | 44.25 | 44.81 | 1,350,326 | -1.00(-2.19%) |
Sep 17, 2021 | 46.09 | 46.12 | 45.65 | 45.81 | 541,454 | -0.36(-0.78%) |
Sep 16, 2021 | 46.19 | 46.35 | 45.90 | 46.17 | 904,599 | -0.03(-0.06%) |
Sep 15, 2021 | 45.80 | 46.26 | 45.67 | 46.20 | 540,995 | +0.45(+0.99%) |
Sep 14, 2021 | 46.45 | 46.45 | 45.66 | 45.75 | 941,782 | -0.54(-1.16%) |
Sep 13, 2021 | 46.33 | 46.42 | 46.00 | 46.29 | 990,623 | +0.36(+0.78%) |
Sep 10, 2021 | 46.44 | 46.51 | 45.92 | 45.93 | 552,963 | -0.21(-0.45%) |
Sep 09, 2021 | 46.12 | 46.45 | 46.12 | 46.13 | 711,122 | +0.04(+0.08%) |
Sep 08, 2021 | 46.15 | 46.24 | 45.85 | 46.10 | 941,433 | -0.18(-0.39%) |
Sep 07, 2021 | 46.71 | 46.76 | 46.28 | 46.28 | 706,629 | -0.48(-1.03%) |
Sep 03, 2021 | 46.79 | 46.84 | 46.67 | 46.76 | 735,259 | -0.12(-0.26%) |
Sep 02, 2021 | 46.87 | 46.94 | 46.70 | 46.88 | 684,408 | +0.12(+0.26%) |