Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.17 | 46.32 | 45.69 | 45.71 | 170,181 | -0.80(-1.72%) |
Nov 29, 2021 | 47.09 | 47.09 | 46.42 | 46.51 | 49,136 | -0.08(-0.16%) |
Nov 26, 2021 | 47.36 | 47.36 | 46.23 | 46.58 | 109,876 | -1.69(-3.50%) |
Nov 24, 2021 | 48.12 | 48.28 | 48.08 | 48.27 | 121,662 | -0.10(-0.21%) |
Nov 23, 2021 | 48.25 | 48.42 | 48.16 | 48.37 | 33,444 | +0.08(+0.17%) |
Nov 22, 2021 | 48.05 | 48.77 | 47.92 | 48.29 | 75,372 | +0.45(+0.94%) |
Nov 19, 2021 | 47.75 | 48.04 | 47.75 | 47.84 | 78,210 | -0.19(-0.39%) |
Nov 18, 2021 | 48.22 | 48.04 | 47.90 | 48.03 | 114,815 | -0.14(-0.29%) |
Nov 17, 2021 | 48.29 | 48.29 | 47.93 | 48.17 | 35,853 | -0.24(-0.50%) |
Nov 16, 2021 | 48.39 | 48.62 | 48.36 | 48.41 | 30,877 | -0.06(-0.12%) |
Nov 15, 2021 | 48.53 | 48.57 | 48.31 | 48.47 | 76,445 | -0.02(-0.04%) |
Nov 12, 2021 | 48.62 | 48.65 | 48.44 | 48.49 | 32,999 | -0.08(-0.15%) |
Nov 11, 2021 | 48.40 | 48.65 | 48.21 | 48.56 | 96,960 | +0.15(+0.31%) |
Nov 10, 2021 | 48.20 | 48.41 | 37,646 | +0.08(+0.18%) | ||
Nov 09, 2021 | 48.37 | 48.55 | 48.11 | 48.33 | 50,837 | -0.07(-0.14%) |
Nov 08, 2021 | 48.74 | 48.76 | 48.35 | 48.39 | 116,336 | -0.07(-0.14%) |
Nov 05, 2021 | 47.82 | 48.65 | 47.82 | 48.46 | 37,038 | +0.85(+1.80%) |
Nov 04, 2021 | 47.67 | 47.93 | 47.44 | 47.60 | 130,350 | +0.08(+0.18%) |
Nov 03, 2021 | 46.91 | 47.79 | 46.91 | 47.52 | 148,162 | +0.52(+1.10%) |
Nov 02, 2021 | 46.97 | 47.15 | 46.84 | 47.00 | 40,766 | +0.13(+0.28%) |
Nov 01, 2021 | 46.32 | 46.95 | 46.31 | 46.87 | 52,073 | +0.65(+1.40%) |
Oct 29, 2021 | 46.24 | 46.37 | 46.03 | 46.22 | 36,512 | -0.05(-0.10%) |
Oct 28, 2021 | 45.82 | 46.32 | 45.58 | 46.27 | 39,487 | +0.55(+1.21%) |
Oct 27, 2021 | 46.18 | 46.22 | 45.69 | 45.72 | 35,166 | -0.49(-1.06%) |
Oct 26, 2021 | 46.46 | 46.20 | 46.20 | 39,258 | -0.18(-0.38%) | |
Oct 25, 2021 | 46.17 | 46.47 | 46.02 | 46.38 | 55,522 | +0.25(+0.55%) |
Oct 22, 2021 | 46.14 | 46.35 | 46.09 | 46.13 | 34,883 | +0.04(+0.08%) |
Oct 21, 2021 | 45.84 | 46.13 | 45.84 | 46.09 | 53,721 | +0.11(+0.25%) |
Oct 20, 2021 | 45.58 | 46.05 | 45.58 | 45.98 | 39,470 | +0.36(+0.78%) |
Oct 19, 2021 | 45.71 | 45.98 | 45.43 | 45.62 | 68,896 | +0.02(+0.04%) |
Oct 18, 2021 | 45.46 | 45.76 | 45.39 | 45.60 | 1,442,419 | -0.09(-0.19%) |
Oct 15, 2021 | 46.04 | 46.21 | 45.69 | 45.69 | 49,932 | -0.09(-0.20%) |
Oct 14, 2021 | 45.54 | 45.78 | 45.50 | 45.78 | 26,442 | +0.54(+1.20%) |
Oct 13, 2021 | 45.19 | 45.24 | 44.88 | 45.24 | 34,403 | -0.02(-0.04%) |
Oct 12, 2021 | 45.08 | 45.43 | 45.07 | 45.26 | 28,043 | +0.18(+0.40%) |
Oct 11, 2021 | 45.39 | 45.52 | 45.08 | 45.08 | 80,246 | -0.28(-0.62%) |
Oct 08, 2021 | 45.58 | 45.61 | 45.36 | 45.36 | 82,962 | -0.22(-0.47%) |
Oct 07, 2021 | 45.31 | 45.84 | 45.31 | 45.58 | 39,791 | +0.43(+0.96%) |
Oct 06, 2021 | 44.80 | 45.14 | 44.38 | 45.14 | 40,581 | +0.00(+0.00%) |
Oct 05, 2021 | 45.04 | 45.29 | 44.89 | 45.14 | 22,356 | +0.18(+0.40%) |
Oct 04, 2021 | 44.88 | 45.09 | 44.69 | 44.96 | 74,603 | +0.07(+0.15%) |
Oct 01, 2021 | 44.40 | 45.23 | 44.27 | 44.90 | 57,379 | +0.64(+1.44%) |
Sep 30, 2021 | 45.04 | 45.22 | 44.35 | 44.26 | 49,541 | -0.61(-1.36%) |
Sep 29, 2021 | 44.65 | 45.03 | 44.61 | 44.87 | 31,168 | +0.29(+0.65%) |
Sep 28, 2021 | 44.97 | 44.99 | 44.51 | 44.58 | 40,557 | -0.47(-1.04%) |
Sep 27, 2021 | 44.72 | 45.42 | 44.72 | 45.05 | 33,650 | +0.34(+0.76%) |
Sep 24, 2021 | 44.45 | 44.92 | 44.45 | 44.71 | 33,209 | +0.07(+0.15%) |
Sep 23, 2021 | 44.34 | 44.95 | 44.34 | 44.64 | 45,129 | +0.42(+0.96%) |
Sep 22, 2021 | 43.91 | 44.49 | 43.91 | 44.22 | 42,433 | +0.47(+1.07%) |
Sep 21, 2021 | 43.97 | 44.08 | 43.65 | 43.75 | 93,961 | -0.02(-0.04%) |
Sep 20, 2021 | 43.52 | 43.83 | 43.26 | 43.77 | 167,378 | -0.44(-0.99%) |
Sep 17, 2021 | 44.20 | 44.36 | 43.98 | 44.21 | 79,701 | -0.01(-0.02%) |
Sep 16, 2021 | 44.40 | 44.48 | 43.99 | 44.22 | 67,024 | -0.24(-0.55%) |
Sep 15, 2021 | 44.19 | 44.50 | 44.14 | 44.46 | 52,648 | +0.25(+0.57%) |
Sep 14, 2021 | 44.72 | 44.72 | 44.09 | 44.21 | 86,459 | -0.39(-0.88%) |
Sep 13, 2021 | 44.65 | 44.69 | 44.33 | 44.60 | 79,442 | +0.18(+0.40%) |
Sep 10, 2021 | 45.05 | 45.05 | 44.42 | 44.42 | 126,377 | -0.48(-1.06%) |
Sep 09, 2021 | 45.27 | 45.32 | 44.91 | 44.90 | 150,734 | -0.48(-1.05%) |
Sep 08, 2021 | 45.18 | 45.39 | 45.14 | 45.38 | 110,657 | +0.08(+0.17%) |
Sep 07, 2021 | 45.71 | 45.82 | 45.29 | 45.30 | 74,033 | -0.44(-0.96%) |
Sep 03, 2021 | 45.76 | 45.88 | 45.64 | 45.74 | 45,319 | -0.22(-0.47%) |
Sep 02, 2021 | 45.89 | 46.00 | 45.72 | 45.96 | 57,202 | +0.16(+0.35%) |