Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.85 | 40.45 | 39.11 | 40.45 | 1,877 | +0.50(+1.25%) |
Nov 29, 2021 | 41.28 | 41.33 | 39.95 | 39.95 | 2,151 | -0.56(-1.39%) |
Nov 26, 2021 | 41.08 | 41.08 | 40.20 | 40.51 | 1,661 | -1.42(-3.38%) |
Nov 24, 2021 | 41.40 | 41.93 | 41.40 | 41.93 | 713 | +0.48(+1.16%) |
Nov 23, 2021 | 41.64 | 41.64 | 40.76 | 41.45 | 697 | -0.23(-0.55%) |
Nov 22, 2021 | 42.42 | 42.86 | 41.68 | 41.68 | 4,379 | -1.27(-2.95%) |
Nov 19, 2021 | 42.97 | 43.25 | 42.95 | 42.95 | 2,003 | -0.25(-0.58%) |
Nov 18, 2021 | 43.21 | 43.77 | 43.06 | 43.20 | 3,638 | -0.56(-1.28%) |
Nov 17, 2021 | 43.95 | 44.03 | 43.72 | 43.76 | 2,878 | -0.68(-1.53%) |
Nov 16, 2021 | 44.30 | 44.59 | 44.00 | 44.44 | 2,499 | +0.13(+0.30%) |
Nov 15, 2021 | 45.15 | 45.15 | 44.29 | 44.31 | 3,419 | -0.80(-1.78%) |
Nov 12, 2021 | 45.08 | 45.11 | 44.67 | 45.11 | 2,066 | -0.16(-0.35%) |
Nov 11, 2021 | 45.40 | 45.40 | 45.27 | 45.27 | 697 | +0.09(+0.20%) |
Nov 10, 2021 | 46.74 | 45.18 | 2,701 | -1.15(-2.48%) | ||
Nov 09, 2021 | 46.61 | 46.61 | 45.97 | 46.33 | 5,109 | -0.78(-1.67%) |
Nov 08, 2021 | 47.60 | 47.63 | 46.96 | 47.11 | 4,432 | -0.27(-0.57%) |
Nov 05, 2021 | 47.72 | 47.83 | 46.82 | 47.38 | 47,364 | -0.25(-0.52%) |
Nov 04, 2021 | 47.64 | 47.92 | 47.17 | 47.63 | 35,690 | -0.10(-0.21%) |
Nov 03, 2021 | 46.83 | 47.73 | 46.83 | 47.73 | 29,317 | +1.24(+2.68%) |
Nov 02, 2021 | 45.81 | 46.49 | 45.66 | 46.48 | 3,968 | +0.74(+1.61%) |
Nov 01, 2021 | 44.12 | 45.78 | 44.21 | 45.75 | 5,417 | +1.54(+3.49%) |
Oct 29, 2021 | 44.59 | 44.59 | 44.21 | 44.21 | 2,649 | -0.38(-0.86%) |
Oct 28, 2021 | 44.31 | 44.59 | 44.31 | 44.59 | 3,759 | +1.06(+2.43%) |
Oct 27, 2021 | 43.60 | 43.89 | 43.53 | 43.53 | 9,285 | -0.71(-1.60%) |
Oct 26, 2021 | 44.50 | 44.56 | 44.24 | 44.24 | 1,230 | -0.06(-0.14%) |
Oct 25, 2021 | 44.14 | 44.46 | 43.86 | 44.30 | 4,193 | +0.17(+0.38%) |
Oct 22, 2021 | 43.73 | 44.13 | 43.39 | 44.13 | 1,105 | -0.19(-0.43%) |
Oct 21, 2021 | 44.32 | 44.52 | 44.32 | 44.33 | 3,384 | +0.40(+0.91%) |
Oct 20, 2021 | 44.11 | 44.46 | 43.92 | 43.92 | 2,385 | -0.25(-0.57%) |
Oct 19, 2021 | 44.24 | 44.43 | 44.02 | 44.18 | 3,686 | +0.23(+0.53%) |
Oct 18, 2021 | 44.83 | 44.83 | 43.86 | 43.94 | 4,747 | -1.13(-2.51%) |
Oct 15, 2021 | 45.36 | 45.36 | 45.07 | 45.07 | 935 | -0.56(-1.24%) |
Oct 14, 2021 | 45.84 | 46.06 | 45.64 | 45.64 | 961 | +0.50(+1.11%) |
Oct 13, 2021 | 45.25 | 45.25 | 44.67 | 45.14 | 953 | +0.20(+0.44%) |
Oct 12, 2021 | 44.54 | 45.27 | 44.54 | 44.94 | 3,167 | +0.38(+0.85%) |
Oct 11, 2021 | 44.42 | 44.64 | 44.42 | 44.56 | 541 | +0.14(+0.32%) |
Oct 08, 2021 | 44.45 | 44.61 | 44.19 | 44.41 | 19,761 | -0.23(-0.52%) |
Oct 07, 2021 | 45.07 | 45.07 | 44.54 | 44.65 | 1,730 | +0.32(+0.72%) |
Oct 06, 2021 | 44.62 | 44.62 | 44.33 | 44.33 | 1,065 | -0.66(-1.46%) |
Oct 05, 2021 | 44.84 | 45.23 | 44.84 | 44.99 | 1,562 | -0.14(-0.30%) |
Oct 04, 2021 | 45.62 | 45.62 | 44.91 | 45.12 | 5,207 | -0.69(-1.50%) |
Oct 01, 2021 | 45.02 | 45.81 | 45.00 | 45.81 | 1,174 | +0.27(+0.58%) |
Sep 30, 2021 | 45.76 | 45.99 | 45.41 | 45.54 | 6,067 | +0.25(+0.54%) |
Sep 29, 2021 | 46.54 | 46.54 | 45.29 | 45.29 | 4,431 | -1.17(-2.51%) |
Sep 28, 2021 | 46.93 | 46.94 | 46.46 | 46.46 | 1,100 | -1.72(-3.56%) |
Sep 27, 2021 | 48.03 | 48.40 | 48.03 | 48.18 | 1,716 | +0.76(+1.60%) |
Sep 24, 2021 | 47.82 | 47.82 | 47.42 | 47.42 | 1,638 | -0.89(-1.84%) |
Sep 23, 2021 | 47.95 | 48.34 | 47.72 | 48.31 | 2,771 | +1.16(+2.45%) |
Sep 22, 2021 | 46.92 | 47.65 | 46.88 | 47.15 | 12,160 | -0.07(-0.15%) |
Sep 21, 2021 | 47.10 | 47.48 | 47.10 | 47.22 | 1,663 | +0.67(+1.43%) |
Sep 20, 2021 | 47.32 | 47.32 | 46.02 | 46.55 | 4,279 | -1.83(-3.79%) |
Sep 17, 2021 | 47.42 | 48.39 | 47.35 | 48.39 | 1,635 | +0.67(+1.40%) |
Sep 16, 2021 | 47.27 | 47.74 | 46.96 | 47.72 | 1,970 | +0.29(+0.61%) |
Sep 15, 2021 | 46.82 | 47.53 | 46.82 | 47.43 | 5,366 | +0.48(+1.02%) |
Sep 14, 2021 | 47.83 | 47.83 | 46.95 | 46.95 | 364 | -0.67(-1.40%) |
Sep 13, 2021 | 47.87 | 48.33 | 47.26 | 47.62 | 3,337 | -0.21(-0.45%) |
Sep 10, 2021 | 48.06 | 48.16 | 47.83 | 47.83 | 2,979 | -0.29(-0.60%) |
Sep 09, 2021 | 47.72 | 48.62 | 47.72 | 48.12 | 4,555 | +0.39(+0.83%) |
Sep 08, 2021 | 47.85 | 47.85 | 47.52 | 47.73 | 878 | -0.60(-1.24%) |
Sep 07, 2021 | 48.95 | 48.95 | 47.99 | 48.33 | 3,705 | +0.33(+0.69%) |
Sep 03, 2021 | 48.83 | 48.83 | 47.86 | 48.00 | 1,946 | -1.11(-2.26%) |
Sep 02, 2021 | 48.39 | 49.11 | 48.39 | 49.11 | 7,444 | +0.77(+1.59%) |