Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.62 | 46.68 | 46.37 | 46.43 | 121,981 | -0.19(-0.40%) |
Nov 29, 2021 | 46.48 | 46.70 | 46.48 | 46.61 | 32,964 | +0.25(+0.54%) |
Nov 26, 2021 | 46.56 | 46.57 | 46.15 | 46.36 | 50,810 | -0.40(-0.86%) |
Nov 24, 2021 | 46.58 | 46.77 | 46.57 | 46.76 | 41,051 | +0.08(+0.16%) |
Nov 23, 2021 | 46.79 | 46.80 | 46.65 | 46.69 | 30,135 | -0.10(-0.22%) |
Nov 22, 2021 | 47.01 | 47.13 | 46.79 | 46.79 | 40,996 | -0.15(-0.32%) |
Nov 19, 2021 | 47.02 | 47.09 | 46.94 | 46.94 | 37,736 | -0.16(-0.34%) |
Nov 18, 2021 | 47.24 | 47.24 | 47.03 | 47.10 | 29,733 | -0.03(-0.07%) |
Nov 17, 2021 | 47.22 | 47.22 | 47.11 | 47.13 | 40,509 | -0.06(-0.13%) |
Nov 16, 2021 | 47.18 | 47.23 | 47.11 | 47.19 | 42,769 | +0.03(+0.05%) |
Nov 15, 2021 | 47.22 | 47.22 | 47.15 | 47.17 | 31,984 | -0.05(-0.12%) |
Nov 12, 2021 | 47.16 | 47.28 | 47.16 | 47.22 | 41,731 | +0.00(+0.01%) |
Nov 11, 2021 | 47.35 | 47.35 | 47.22 | 47.22 | 22,429 | -0.08(-0.18%) |
Nov 10, 2021 | 47.52 | 47.30 | 47.30 | 33,529 | -0.26(-0.55%) | |
Nov 09, 2021 | 47.64 | 47.64 | 47.47 | 47.57 | 43,107 | +0.05(+0.12%) |
Nov 08, 2021 | 47.63 | 47.63 | 47.45 | 47.51 | 41,860 | -0.02(-0.04%) |
Nov 05, 2021 | 47.29 | 47.53 | 47.29 | 47.53 | 48,524 | +0.25(+0.53%) |
Nov 04, 2021 | 47.19 | 47.31 | 47.19 | 47.28 | 58,601 | +0.14(+0.30%) |
Nov 03, 2021 | 47.13 | 47.19 | 47.10 | 47.14 | 24,118 | +0.01(+0.02%) |
Nov 02, 2021 | 47.06 | 47.18 | 46.97 | 47.13 | 51,137 | +0.13(+0.27%) |
Nov 01, 2021 | 47.09 | 47.14 | 47.01 | 47.01 | 35,744 | -0.09(-0.20%) |
Oct 29, 2021 | 47.13 | 47.19 | 47.09 | 47.10 | 57,760 | -0.06(-0.13%) |
Oct 28, 2021 | 47.21 | 47.21 | 47.08 | 47.16 | 75,803 | +0.09(+0.20%) |
Oct 27, 2021 | 47.22 | 47.19 | 47.06 | 47.07 | 30,607 | +0.00(+0.00%) |
Oct 26, 2021 | 47.16 | 47.06 | 23,564 | +0.01(+0.03%) | ||
Oct 25, 2021 | 47.01 | 47.10 | 47.01 | 47.05 | 30,463 | +0.05(+0.11%) |
Oct 22, 2021 | 47.06 | 47.19 | 47.00 | 47.00 | 65,017 | -0.24(-0.52%) |
Oct 21, 2021 | 47.35 | 47.35 | 47.11 | 47.24 | 37,742 | +0.00(+0.00%) |
Oct 20, 2021 | 47.29 | 47.29 | 47.21 | 47.24 | 32,284 | +0.02(+0.04%) |
Oct 19, 2021 | 47.17 | 47.24 | 47.17 | 47.22 | 20,193 | +0.05(+0.11%) |
Oct 18, 2021 | 47.18 | 47.20 | 47.12 | 47.17 | 28,034 | -0.09(-0.19%) |
Oct 15, 2021 | 47.27 | 47.27 | 47.18 | 47.26 | 29,795 | +0.03(+0.05%) |
Oct 14, 2021 | 47.08 | 47.27 | 47.04 | 47.24 | 63,936 | +0.27(+0.58%) |
Oct 13, 2021 | 47.09 | 47.09 | 46.89 | 46.97 | 30,522 | +0.02(+0.04%) |
Oct 12, 2021 | 46.97 | 47.03 | 46.90 | 46.95 | 17,476 | +0.13(+0.27%) |
Oct 11, 2021 | 46.93 | 47.05 | 46.82 | 46.82 | 35,528 | -0.11(-0.23%) |
Oct 08, 2021 | 47.15 | 47.15 | 46.93 | 46.93 | 28,449 | -0.30(-0.63%) |
Oct 07, 2021 | 47.24 | 47.24 | 47.09 | 47.23 | 81,853 | +0.19(+0.41%) |
Oct 06, 2021 | 47.02 | 47.09 | 46.90 | 47.03 | 35,830 | -0.09(-0.20%) |
Oct 05, 2021 | 47.22 | 47.22 | 47.13 | 47.13 | 32,485 | -0.03(-0.05%) |
Oct 04, 2021 | 47.20 | 47.29 | 47.09 | 47.15 | 45,358 | -0.08(-0.18%) |
Oct 01, 2021 | 47.23 | 47.36 | 47.14 | 47.24 | 141,137 | +0.05(+0.11%) |
Sep 30, 2021 | 47.29 | 47.31 | 47.06 | 47.18 | 21,213 | -0.01(-0.02%) |
Sep 29, 2021 | 47.14 | 47.33 | 47.07 | 47.19 | 15,966 | +0.13(+0.27%) |
Sep 28, 2021 | 47.40 | 47.40 | 47.06 | 47.07 | 52,752 | -0.30(-0.64%) |
Sep 27, 2021 | 47.43 | 47.45 | 47.35 | 47.37 | 26,549 | -0.06(-0.12%) |
Sep 24, 2021 | 47.49 | 47.52 | 47.40 | 47.43 | 34,602 | -0.06(-0.12%) |
Sep 23, 2021 | 47.58 | 47.58 | 47.42 | 47.49 | 19,580 | +0.08(+0.16%) |
Sep 22, 2021 | 47.38 | 47.59 | 47.38 | 47.41 | 30,287 | +0.01(+0.02%) |
Sep 21, 2021 | 47.46 | 47.48 | 47.35 | 47.40 | 30,978 | +0.03(+0.05%) |
Sep 20, 2021 | 47.26 | 47.38 | 47.24 | 47.38 | 52,542 | -0.08(-0.18%) |
Sep 17, 2021 | 47.53 | 47.57 | 47.45 | 47.46 | 35,853 | -0.04(-0.09%) |
Sep 16, 2021 | 47.68 | 47.68 | 47.46 | 47.51 | 22,515 | -0.04(-0.08%) |
Sep 15, 2021 | 47.53 | 47.57 | 47.50 | 47.55 | 56,276 | +0.10(+0.20%) |
Sep 14, 2021 | 47.51 | 47.53 | 47.40 | 47.45 | 28,910 | +0.04(+0.08%) |
Sep 13, 2021 | 47.47 | 47.47 | 47.37 | 47.41 | 31,859 | +0.05(+0.12%) |
Sep 10, 2021 | 47.49 | 47.51 | 47.32 | 47.36 | 38,262 | -0.03(-0.07%) |
Sep 09, 2021 | 47.37 | 47.45 | 47.31 | 47.39 | 22,718 | -0.01(-0.01%) |
Sep 08, 2021 | 47.40 | 47.40 | 47.24 | 47.40 | 43,367 | +0.14(+0.30%) |
Sep 07, 2021 | 47.42 | 47.42 | 47.25 | 47.25 | 49,330 | -0.08(-0.16%) |
Sep 03, 2021 | 47.39 | 47.39 | 47.32 | 47.33 | 34,737 | -0.04(-0.09%) |
Sep 02, 2021 | 47.36 | 47.39 | 47.30 | 47.37 | 150,140 | +0.02(+0.04%) |