Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.50 | 45.60 | 45.50 | 45.58 | 71,982 | -0.89(-1.92%) |
Nov 29, 2021 | 46.59 | 46.65 | 46.32 | 46.48 | 8,173 | +0.26(+0.57%) |
Nov 26, 2021 | 46.74 | 46.74 | 46.06 | 46.21 | 65,994 | -2.01(-4.17%) |
Nov 24, 2021 | 48.08 | 48.22 | 48.02 | 48.22 | 4,044 | -0.49(-1.01%) |
Nov 23, 2021 | 48.55 | 48.72 | 48.43 | 48.72 | 20,174 | +0.17(+0.34%) |
Nov 22, 2021 | 48.65 | 48.81 | 48.55 | 48.55 | 40,630 | +0.11(+0.22%) |
Nov 19, 2021 | 48.32 | 48.46 | 48.27 | 48.44 | 22,956 | +0.03(+0.06%) |
Nov 18, 2021 | 48.34 | 48.43 | 48.41 | 48.41 | 3,623 | +0.16(+0.33%) |
Nov 17, 2021 | 48.40 | 48.40 | 48.15 | 48.25 | 12,286 | -0.53(-1.09%) |
Nov 16, 2021 | 48.59 | 48.80 | 48.59 | 48.79 | 14,661 | +0.20(+0.42%) |
Nov 15, 2021 | 48.55 | 48.61 | 48.51 | 48.58 | 4,781 | +0.08(+0.17%) |
Nov 12, 2021 | 48.43 | 48.50 | 48.42 | 48.50 | 3,598 | +0.57(+1.18%) |
Nov 11, 2021 | 47.93 | 47.96 | 47.91 | 47.93 | 6,160 | +0.36(+0.75%) |
Nov 10, 2021 | 47.75 | 47.57 | 4,179 | -0.30(-0.63%) | ||
Nov 09, 2021 | 47.90 | 47.90 | 47.82 | 47.88 | 3,450 | -0.43(-0.89%) |
Nov 08, 2021 | 48.27 | 48.34 | 48.25 | 48.31 | 856 | -0.17(-0.36%) |
Nov 05, 2021 | 48.53 | 48.58 | 48.39 | 48.48 | 27,636 | -0.09(-0.18%) |
Nov 04, 2021 | 48.44 | 48.57 | 48.38 | 48.57 | 3,602 | +0.23(+0.48%) |
Nov 03, 2021 | 48.00 | 48.46 | 47.89 | 48.33 | 59,646 | +0.29(+0.60%) |
Nov 02, 2021 | 48.01 | 48.11 | 47.97 | 48.05 | 1,978 | -0.10(-0.21%) |
Nov 01, 2021 | 48.11 | 48.24 | 47.44 | 48.15 | 27,090 | +0.70(+1.49%) |
Oct 29, 2021 | 47.37 | 47.44 | 47.34 | 47.44 | 3,341 | +0.11(+0.23%) |
Oct 28, 2021 | 47.15 | 47.33 | 47.15 | 47.33 | 2,265 | +0.26(+0.56%) |
Oct 27, 2021 | 47.27 | 47.32 | 47.07 | 47.07 | 796 | -0.48(-1.01%) |
Oct 26, 2021 | 47.79 | 47.55 | 25,251 | +0.29(+0.62%) | ||
Oct 25, 2021 | 47.15 | 47.36 | 47.07 | 47.26 | 10,935 | +0.04(+0.09%) |
Oct 22, 2021 | 47.34 | 47.48 | 47.22 | 47.22 | 9,284 | +0.15(+0.31%) |
Oct 21, 2021 | 46.97 | 47.11 | 46.95 | 47.07 | 2,904 | -0.89(-1.86%) |
Oct 20, 2021 | 47.93 | 48.06 | 47.93 | 47.96 | 3,853 | -0.09(-0.18%) |
Oct 19, 2021 | 47.89 | 48.10 | 47.89 | 48.05 | 3,285 | +0.32(+0.67%) |
Oct 18, 2021 | 47.46 | 47.82 | 47.46 | 47.73 | 12,267 | -0.19(-0.39%) |
Oct 15, 2021 | 47.98 | 48.13 | 47.88 | 47.92 | 4,508 | +0.71(+1.51%) |
Oct 14, 2021 | 47.32 | 47.32 | 47.14 | 47.20 | 2,475 | +0.61(+1.31%) |
Oct 13, 2021 | 46.67 | 46.67 | 46.51 | 46.59 | 2,417 | -0.20(-0.43%) |
Oct 12, 2021 | 46.89 | 46.97 | 46.72 | 46.79 | 4,141 | -0.22(-0.46%) |
Oct 11, 2021 | 47.36 | 47.41 | 47.01 | 47.01 | 16,191 | +0.69(+1.49%) |
Oct 08, 2021 | 46.25 | 46.36 | 46.24 | 46.32 | 5,842 | +0.07(+0.16%) |
Oct 07, 2021 | 46.05 | 46.45 | 46.05 | 46.24 | 6,883 | +0.38(+0.82%) |
Oct 06, 2021 | 45.30 | 45.87 | 45.30 | 45.87 | 4,332 | -0.46(-0.99%) |
Oct 05, 2021 | 46.05 | 46.54 | 46.05 | 46.33 | 3,539 | +0.50(+1.10%) |
Oct 04, 2021 | 46.46 | 46.46 | 45.58 | 45.82 | 4,485 | -1.38(-2.92%) |
Oct 01, 2021 | 47.12 | 47.38 | 46.99 | 47.20 | 5,668 | -0.38(-0.79%) |
Sep 30, 2021 | 47.92 | 47.93 | 47.57 | 47.58 | 4,075 | -0.67(-1.38%) |
Sep 29, 2021 | 48.37 | 48.37 | 48.24 | 48.24 | 1,366 | +0.18(+0.37%) |
Sep 28, 2021 | 48.11 | 48.24 | 47.98 | 48.07 | 2,798 | -0.88(-1.80%) |
Sep 27, 2021 | 48.77 | 48.95 | 48.77 | 48.95 | 15,833 | +0.05(+0.09%) |
Sep 24, 2021 | 48.71 | 48.96 | 48.71 | 48.90 | 56,059 | +0.06(+0.13%) |
Sep 23, 2021 | 48.58 | 48.88 | 48.58 | 48.84 | 8,566 | +0.48(+1.00%) |
Sep 22, 2021 | 48.38 | 48.52 | 48.24 | 48.36 | 3,122 | -0.09(-0.19%) |
Sep 21, 2021 | 48.69 | 48.70 | 48.45 | 48.45 | 9,831 | +0.29(+0.60%) |
Sep 20, 2021 | 48.22 | 48.22 | 47.90 | 48.16 | 3,171 | -0.91(-1.86%) |
Sep 17, 2021 | 49.10 | 49.10 | 48.94 | 49.07 | 3,765 | -0.26(-0.52%) |
Sep 16, 2021 | 49.14 | 49.38 | 49.08 | 49.33 | 13,799 | +0.06(+0.12%) |
Sep 15, 2021 | 48.97 | 49.27 | 48.96 | 49.27 | 4,582 | +0.33(+0.68%) |
Sep 14, 2021 | 49.30 | 49.30 | 48.93 | 48.94 | 8,566 | -0.43(-0.86%) |
Sep 13, 2021 | 49.31 | 49.36 | 49.08 | 49.36 | 29,496 | +0.74(+1.52%) |
Sep 10, 2021 | 49.13 | 49.16 | 48.62 | 48.62 | 12,470 | -0.00(-0.01%) |
Sep 09, 2021 | 48.52 | 48.73 | 48.51 | 48.63 | 2,461 | +0.17(+0.34%) |
Sep 08, 2021 | 48.68 | 48.77 | 48.46 | 48.46 | 13,078 | -0.19(-0.38%) |
Sep 07, 2021 | 48.16 | 48.70 | 48.09 | 48.65 | 21,397 | +0.75(+1.57%) |
Sep 03, 2021 | 47.64 | 47.89 | 47.63 | 47.89 | 1,170 | +1.27(+2.72%) |
Sep 02, 2021 | 46.67 | 46.77 | 46.62 | 46.62 | 1,378 | +0.16(+0.34%) |