Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.02 | 43.09 | 42.44 | 42.76 | 40,893 | -0.38(-0.88%) |
Nov 29, 2021 | 43.26 | 43.26 | 42.98 | 43.14 | 11,827 | +0.31(+0.74%) |
Nov 26, 2021 | 43.21 | 43.21 | 42.75 | 42.83 | 13,969 | -1.26(-2.86%) |
Nov 24, 2021 | 43.98 | 44.09 | 43.96 | 44.09 | 9,060 | -0.25(-0.56%) |
Nov 23, 2021 | 44.15 | 44.34 | 44.14 | 44.33 | 27,498 | +0.22(+0.49%) |
Nov 22, 2021 | 44.14 | 44.40 | 44.12 | 44.12 | 12,578 | -0.09(-0.20%) |
Nov 19, 2021 | 44.33 | 44.35 | 44.16 | 44.21 | 11,645 | -0.38(-0.86%) |
Nov 18, 2021 | 44.52 | 44.59 | 44.54 | 44.59 | 7,855 | -0.03(-0.08%) |
Nov 17, 2021 | 44.58 | 44.63 | 44.57 | 44.62 | 4,059 | -0.07(-0.16%) |
Nov 16, 2021 | 44.87 | 44.87 | 44.69 | 44.69 | 9,368 | -0.14(-0.31%) |
Nov 15, 2021 | 45.01 | 45.01 | 44.83 | 44.83 | 19,329 | -0.14(-0.31%) |
Nov 12, 2021 | 44.88 | 45.02 | 44.88 | 44.97 | 13,008 | +0.14(+0.31%) |
Nov 11, 2021 | 44.84 | 44.91 | 44.80 | 44.83 | 4,233 | +0.21(+0.48%) |
Nov 10, 2021 | 44.92 | 44.62 | 7,470 | -0.45(-0.99%) | ||
Nov 09, 2021 | 44.97 | 45.07 | 44.88 | 45.06 | 18,983 | -0.08(-0.18%) |
Nov 08, 2021 | 45.13 | 45.23 | 45.11 | 45.14 | 22,625 | +0.06(+0.14%) |
Nov 05, 2021 | 44.99 | 45.08 | 44.93 | 45.08 | 14,307 | +0.05(+0.11%) |
Nov 04, 2021 | 45.04 | 45.04 | 44.88 | 45.03 | 38,038 | -0.08(-0.19%) |
Nov 03, 2021 | 44.76 | 45.18 | 44.76 | 45.12 | 16,678 | +0.38(+0.86%) |
Nov 02, 2021 | 44.67 | 44.77 | 44.67 | 44.73 | 4,042 | -0.05(-0.12%) |
Nov 01, 2021 | 44.57 | 44.80 | 44.31 | 44.79 | 6,354 | +0.48(+1.08%) |
Oct 29, 2021 | 44.24 | 44.36 | 44.14 | 44.31 | 12,423 | -0.32(-0.72%) |
Oct 28, 2021 | 44.45 | 44.66 | 44.45 | 44.63 | 26,231 | +0.35(+0.78%) |
Oct 27, 2021 | 44.45 | 44.51 | 44.28 | 44.28 | 18,550 | -0.13(-0.28%) |
Oct 26, 2021 | 44.56 | 44.41 | 12,725 | +0.13(+0.29%) | ||
Oct 25, 2021 | 44.22 | 44.39 | 44.22 | 44.28 | 4,310 | -0.13(-0.30%) |
Oct 22, 2021 | 44.42 | 44.48 | 44.22 | 44.41 | 22,621 | +0.26(+0.59%) |
Oct 21, 2021 | 44.13 | 44.23 | 44.08 | 44.15 | 41,305 | -0.23(-0.51%) |
Oct 20, 2021 | 44.26 | 44.48 | 44.26 | 44.38 | 18,983 | +0.22(+0.49%) |
Oct 19, 2021 | 44.06 | 44.25 | 44.06 | 44.16 | 18,127 | +0.13(+0.31%) |
Oct 18, 2021 | 43.94 | 44.08 | 43.94 | 44.03 | 18,231 | -0.16(-0.36%) |
Oct 15, 2021 | 44.04 | 44.23 | 44.04 | 44.19 | 12,145 | +0.17(+0.40%) |
Oct 14, 2021 | 43.89 | 44.03 | 43.89 | 44.01 | 16,748 | +0.39(+0.90%) |
Oct 13, 2021 | 43.39 | 43.64 | 43.39 | 43.62 | 16,292 | +0.35(+0.81%) |
Oct 12, 2021 | 43.26 | 43.34 | 43.26 | 43.27 | 9,259 | +0.05(+0.12%) |
Oct 11, 2021 | 43.54 | 43.58 | 43.22 | 43.22 | 12,097 | -0.17(-0.38%) |
Oct 08, 2021 | 43.44 | 43.50 | 43.28 | 43.38 | 22,659 | +0.00(+0.01%) |
Oct 07, 2021 | 43.24 | 43.48 | 43.24 | 43.38 | 10,852 | +0.34(+0.79%) |
Oct 06, 2021 | 42.74 | 43.04 | 42.74 | 43.04 | 16,896 | -0.22(-0.50%) |
Oct 05, 2021 | 43.14 | 43.35 | 43.11 | 43.26 | 19,661 | +0.15(+0.35%) |
Oct 04, 2021 | 43.09 | 43.14 | 42.98 | 43.11 | 7,268 | -0.24(-0.56%) |
Oct 01, 2021 | 43.03 | 43.41 | 43.03 | 43.35 | 5,564 | +0.15(+0.36%) |
Sep 30, 2021 | 43.33 | 43.44 | 43.14 | 43.20 | 37,502 | -0.26(-0.60%) |
Sep 29, 2021 | 43.67 | 43.71 | 43.46 | 43.46 | 9,995 | +0.11(+0.26%) |
Sep 28, 2021 | 43.64 | 43.64 | 43.34 | 43.34 | 47,425 | -0.92(-2.08%) |
Sep 27, 2021 | 44.27 | 44.31 | 44.21 | 44.27 | 8,909 | +0.00(+0.01%) |
Sep 24, 2021 | 44.31 | 44.31 | 44.20 | 44.26 | 44,221 | -0.41(-0.91%) |
Sep 23, 2021 | 44.73 | 44.73 | 44.64 | 44.67 | 14,059 | +0.31(+0.70%) |
Sep 22, 2021 | 44.36 | 44.66 | 44.33 | 44.36 | 17,824 | +0.17(+0.39%) |
Sep 21, 2021 | 44.19 | 44.33 | 44.17 | 44.19 | 46,714 | +0.39(+0.88%) |
Sep 20, 2021 | 43.53 | 43.81 | 43.39 | 43.80 | 64,646 | -0.70(-1.57%) |
Sep 17, 2021 | 44.64 | 44.68 | 44.42 | 44.50 | 27,325 | -0.61(-1.35%) |
Sep 16, 2021 | 45.09 | 45.15 | 44.94 | 45.10 | 5,430 | -0.19(-0.41%) |
Sep 15, 2021 | 45.16 | 45.32 | 45.09 | 45.29 | 20,497 | +0.08(+0.17%) |
Sep 14, 2021 | 45.43 | 45.43 | 45.21 | 45.21 | 6,719 | -0.21(-0.46%) |
Sep 13, 2021 | 45.49 | 45.49 | 45.29 | 45.42 | 17,532 | +0.39(+0.86%) |
Sep 10, 2021 | 45.35 | 45.35 | 45.04 | 45.04 | 5,407 | -0.15(-0.32%) |
Sep 09, 2021 | 45.27 | 45.31 | 45.15 | 45.18 | 3,369 | -0.12(-0.27%) |
Sep 08, 2021 | 45.42 | 45.43 | 45.25 | 45.30 | 9,964 | -0.32(-0.71%) |
Sep 07, 2021 | 45.72 | 45.73 | 45.63 | 45.63 | 6,659 | -0.13(-0.27%) |
Sep 03, 2021 | 45.58 | 45.78 | 45.58 | 45.75 | 7,608 | +0.22(+0.49%) |
Sep 02, 2021 | 45.50 | 45.62 | 45.50 | 45.53 | 15,491 | +0.15(+0.34%) |