Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.62 | 43.86 | 43.07 | 43.51 | 47,543 | -0.15(-0.34%) |
Nov 29, 2021 | 43.94 | 44.13 | 43.61 | 43.66 | 13,498 | +0.05(+0.11%) |
Nov 26, 2021 | 43.82 | 43.86 | 43.35 | 43.61 | 18,146 | -1.26(-2.80%) |
Nov 24, 2021 | 44.58 | 44.88 | 44.42 | 44.87 | 29,224 | -0.02(-0.03%) |
Nov 23, 2021 | 44.86 | 45.14 | 44.65 | 44.88 | 20,786 | +0.09(+0.21%) |
Nov 22, 2021 | 45.13 | 45.13 | 44.70 | 44.79 | 13,493 | -0.67(-1.48%) |
Nov 19, 2021 | 45.47 | 45.70 | 45.42 | 45.46 | 10,049 | +0.02(+0.04%) |
Nov 18, 2021 | 45.97 | 45.52 | 45.41 | 45.45 | 42,915 | -1.06(-2.27%) |
Nov 17, 2021 | 47.06 | 47.06 | 46.35 | 46.50 | 25,236 | -0.19(-0.40%) |
Nov 16, 2021 | 46.83 | 46.89 | 46.59 | 46.69 | 20,271 | +0.06(+0.14%) |
Nov 15, 2021 | 46.82 | 46.86 | 46.51 | 46.63 | 14,967 | -0.20(-0.43%) |
Nov 12, 2021 | 46.64 | 46.87 | 46.64 | 46.83 | 13,081 | -0.02(-0.03%) |
Nov 11, 2021 | 46.48 | 46.88 | 46.48 | 46.85 | 7,208 | +1.23(+2.70%) |
Nov 10, 2021 | 45.71 | 45.61 | 8,688 | +0.22(+0.50%) | ||
Nov 09, 2021 | 45.68 | 45.79 | 45.30 | 45.39 | 77,051 | -0.35(-0.76%) |
Nov 08, 2021 | 45.67 | 45.75 | 45.60 | 45.74 | 8,289 | +0.51(+1.13%) |
Nov 05, 2021 | 45.35 | 45.35 | 45.16 | 45.22 | 5,643 | -0.36(-0.79%) |
Nov 04, 2021 | 46.03 | 46.03 | 45.51 | 45.59 | 6,894 | -0.20(-0.43%) |
Nov 03, 2021 | 45.57 | 45.86 | 45.41 | 45.78 | 7,323 | +0.41(+0.91%) |
Nov 02, 2021 | 45.59 | 45.59 | 45.30 | 45.37 | 4,029 | -0.93(-2.00%) |
Nov 01, 2021 | 45.62 | 46.34 | 45.57 | 46.30 | 20,316 | +0.73(+1.60%) |
Oct 29, 2021 | 45.90 | 45.95 | 45.45 | 45.57 | 13,876 | -0.82(-1.77%) |
Oct 28, 2021 | 46.19 | 46.39 | 46.03 | 46.39 | 14,483 | -0.05(-0.11%) |
Oct 27, 2021 | 46.53 | 46.80 | 46.44 | 46.44 | 6,517 | -0.40(-0.86%) |
Oct 26, 2021 | 47.43 | 46.84 | 78,393 | -0.71(-1.50%) | ||
Oct 25, 2021 | 47.49 | 47.62 | 47.19 | 47.55 | 24,142 | +0.37(+0.77%) |
Oct 22, 2021 | 47.43 | 47.43 | 47.05 | 47.19 | 5,713 | -0.18(-0.39%) |
Oct 21, 2021 | 47.35 | 47.50 | 47.17 | 47.37 | 20,754 | -0.33(-0.70%) |
Oct 20, 2021 | 47.80 | 47.80 | 47.52 | 47.71 | 12,827 | -0.01(-0.03%) |
Oct 19, 2021 | 47.36 | 47.78 | 47.32 | 47.72 | 8,131 | +0.65(+1.37%) |
Oct 18, 2021 | 46.82 | 47.21 | 46.82 | 47.07 | 9,844 | +0.03(+0.06%) |
Oct 15, 2021 | 46.74 | 47.16 | 46.74 | 47.05 | 10,919 | +0.49(+1.06%) |
Oct 14, 2021 | 46.66 | 46.76 | 46.44 | 46.55 | 17,366 | -0.09(-0.19%) |
Oct 13, 2021 | 46.33 | 46.67 | 46.33 | 46.64 | 9,832 | +0.81(+1.77%) |
Oct 12, 2021 | 46.09 | 46.09 | 45.79 | 45.83 | 5,507 | -0.08(-0.18%) |
Oct 11, 2021 | 46.45 | 46.50 | 45.91 | 45.91 | 6,498 | -0.20(-0.43%) |
Oct 08, 2021 | 46.09 | 46.22 | 46.00 | 46.11 | 4,095 | +0.32(+0.70%) |
Oct 07, 2021 | 45.47 | 46.04 | 45.45 | 45.79 | 47,771 | +1.15(+2.58%) |
Oct 06, 2021 | 44.09 | 44.65 | 44.06 | 44.64 | 6,194 | -0.15(-0.34%) |
Oct 05, 2021 | 44.53 | 44.79 | 44.53 | 44.79 | 2,602 | +0.54(+1.21%) |
Oct 04, 2021 | 44.66 | 44.66 | 44.01 | 44.26 | 10,026 | -0.79(-1.76%) |
Oct 01, 2021 | 45.00 | 45.05 | 44.89 | 45.05 | 6,125 | -0.07(-0.15%) |
Sep 30, 2021 | 45.21 | 45.39 | 45.08 | 45.12 | 11,008 | +0.40(+0.90%) |
Sep 29, 2021 | 45.02 | 45.17 | 44.70 | 44.72 | 54,871 | -0.31(-0.69%) |
Sep 28, 2021 | 45.45 | 45.58 | 44.95 | 45.02 | 18,430 | -0.50(-1.09%) |
Sep 27, 2021 | 44.69 | 45.62 | 44.69 | 45.52 | 30,986 | +0.51(+1.12%) |
Sep 24, 2021 | 45.11 | 45.20 | 45.01 | 45.02 | 9,558 | -0.69(-1.52%) |
Sep 23, 2021 | 45.40 | 45.75 | 45.40 | 45.71 | 50,097 | +0.09(+0.21%) |
Sep 22, 2021 | 45.63 | 45.88 | 45.54 | 45.61 | 7,762 | +0.71(+1.59%) |
Sep 21, 2021 | 44.89 | 45.01 | 44.72 | 44.90 | 6,087 | +0.52(+1.18%) |
Sep 20, 2021 | 44.75 | 44.77 | 44.04 | 44.38 | 7,534 | -1.52(-3.31%) |
Sep 17, 2021 | 46.05 | 46.05 | 45.73 | 45.90 | 3,001 | -0.03(-0.07%) |
Sep 16, 2021 | 45.73 | 45.95 | 45.60 | 45.93 | 20,796 | -0.53(-1.15%) |
Sep 15, 2021 | 46.33 | 46.49 | 46.07 | 46.47 | 12,924 | -0.19(-0.40%) |
Sep 14, 2021 | 46.92 | 47.01 | 46.54 | 46.65 | 9,799 | -0.66(-1.40%) |
Sep 13, 2021 | 47.21 | 47.45 | 46.98 | 47.32 | 8,349 | +0.09(+0.20%) |
Sep 10, 2021 | 47.75 | 47.79 | 47.22 | 47.22 | 2,233 | -0.13(-0.28%) |
Sep 09, 2021 | 47.09 | 47.43 | 46.99 | 47.36 | 9,991 | -0.12(-0.26%) |
Sep 08, 2021 | 47.47 | 47.57 | 47.44 | 47.48 | 4,994 | -0.75(-1.56%) |
Sep 07, 2021 | 48.02 | 48.40 | 48.02 | 48.23 | 3,666 | +0.69(+1.45%) |
Sep 03, 2021 | 47.36 | 47.58 | 47.36 | 47.54 | 8,393 | +0.17(+0.37%) |
Sep 02, 2021 | 47.62 | 47.72 | 47.36 | 47.36 | 2,764 | -0.27(-0.57%) |