Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.20 | 45.36 | 45.08 | 44.95 | 54,495 | -0.24(-0.53%) |
Nov 29, 2021 | 44.98 | 46.09 | 44.63 | 45.19 | 58,867 | +0.81(+1.83%) |
Nov 26, 2021 | 44.93 | 44.97 | 44.18 | 44.38 | 47,970 | -0.29(-0.65%) |
Nov 24, 2021 | 44.49 | 44.77 | 44.32 | 44.67 | 54,865 | -0.09(-0.20%) |
Nov 23, 2021 | 44.53 | 44.77 | 44.22 | 44.76 | 55,673 | -0.55(-1.21%) |
Nov 22, 2021 | 45.74 | 45.80 | 45.24 | 45.31 | 59,293 | -0.46(-1.00%) |
Nov 19, 2021 | 46.06 | 46.17 | 45.68 | 45.77 | 41,247 | -0.88(-1.89%) |
Nov 18, 2021 | 46.13 | 46.75 | 46.56 | 46.65 | 38,680 | +1.02(+2.24%) |
Nov 17, 2021 | 45.87 | 45.93 | 45.50 | 45.63 | 64,242 | -1.50(-3.18%) |
Nov 16, 2021 | 46.81 | 47.45 | 46.81 | 47.13 | 53,125 | +0.43(+0.91%) |
Nov 15, 2021 | 46.64 | 46.82 | 46.64 | 46.70 | 60,578 | -0.05(-0.10%) |
Nov 12, 2021 | 46.46 | 46.84 | 46.41 | 46.75 | 36,562 | +0.38(+0.82%) |
Nov 11, 2021 | 46.68 | 46.68 | 46.33 | 46.37 | 93,770 | -0.19(-0.41%) |
Nov 10, 2021 | 46.90 | 46.56 | 85,269 | -0.34(-0.72%) | ||
Nov 09, 2021 | 46.85 | 46.95 | 46.59 | 46.90 | 52,607 | -0.08(-0.16%) |
Nov 08, 2021 | 46.74 | 47.04 | 46.72 | 46.98 | 42,248 | +0.22(+0.46%) |
Nov 05, 2021 | 46.52 | 46.77 | 46.45 | 46.76 | 66,105 | -0.35(-0.74%) |
Nov 04, 2021 | 46.60 | 47.18 | 46.55 | 47.11 | 43,913 | +0.51(+1.09%) |
Nov 03, 2021 | 46.45 | 46.61 | 46.15 | 46.60 | 49,993 | +0.39(+0.85%) |
Nov 02, 2021 | 46.20 | 46.48 | 46.07 | 46.21 | 74,852 | -0.19(-0.41%) |
Nov 01, 2021 | 46.37 | 46.50 | 46.11 | 46.40 | 87,728 | +0.41(+0.89%) |
Oct 29, 2021 | 45.99 | 46.20 | 45.75 | 45.99 | 48,997 | +0.10(+0.22%) |
Oct 28, 2021 | 45.50 | 45.99 | 45.45 | 45.89 | 37,205 | +0.36(+0.79%) |
Oct 27, 2021 | 45.53 | 45.79 | 45.48 | 45.53 | 43,991 | -0.28(-0.61%) |
Oct 26, 2021 | 45.78 | 45.81 | 48,719 | +0.47(+1.04%) | ||
Oct 25, 2021 | 45.08 | 45.54 | 44.90 | 45.34 | 56,022 | -0.12(-0.26%) |
Oct 22, 2021 | 45.68 | 45.70 | 45.15 | 45.46 | 37,745 | -0.10(-0.22%) |
Oct 21, 2021 | 45.34 | 45.59 | 45.20 | 45.56 | 37,585 | +0.17(+0.37%) |
Oct 20, 2021 | 45.43 | 45.43 | 45.28 | 45.39 | 27,296 | +0.25(+0.55%) |
Oct 19, 2021 | 44.85 | 45.23 | 44.85 | 45.14 | 35,641 | +0.61(+1.37%) |
Oct 18, 2021 | 44.10 | 44.53 | 44.10 | 44.53 | 42,100 | +0.30(+0.68%) |
Oct 15, 2021 | 43.96 | 44.27 | 43.92 | 44.23 | 74,456 | -0.03(-0.07%) |
Oct 14, 2021 | 43.85 | 44.26 | 43.85 | 44.26 | 37,376 | +0.77(+1.77%) |
Oct 13, 2021 | 43.30 | 43.52 | 43.04 | 43.49 | 40,413 | +1.21(+2.85%) |
Oct 12, 2021 | 42.47 | 42.48 | 42.20 | 42.28 | 24,786 | +0.09(+0.23%) |
Oct 11, 2021 | 42.16 | 42.61 | 42.16 | 42.19 | 35,286 | -0.24(-0.57%) |
Oct 08, 2021 | 42.67 | 42.72 | 42.40 | 42.43 | 33,143 | +0.00(+0.00%) |
Oct 07, 2021 | 42.18 | 42.61 | 42.15 | 42.43 | 52,984 | +0.73(+1.75%) |
Oct 06, 2021 | 41.32 | 41.72 | 41.20 | 41.70 | 44,862 | -0.45(-1.06%) |
Oct 05, 2021 | 41.95 | 42.33 | 41.88 | 42.15 | 44,298 | +0.37(+0.89%) |
Oct 04, 2021 | 42.14 | 42.23 | 41.62 | 41.78 | 39,123 | -0.58(-1.37%) |
Oct 01, 2021 | 42.25 | 42.43 | 42.02 | 42.36 | 41,792 | +0.48(+1.15%) |
Sep 30, 2021 | 41.96 | 42.05 | 41.77 | 41.88 | 40,997 | +0.16(+0.38%) |
Sep 29, 2021 | 41.86 | 42.08 | 41.66 | 41.72 | 62,033 | -0.28(-0.67%) |
Sep 28, 2021 | 42.01 | 42.15 | 41.70 | 42.00 | 229,384 | -1.08(-2.50%) |
Sep 27, 2021 | 43.40 | 43.70 | 42.72 | 43.08 | 46,524 | -1.82(-4.05%) |
Sep 24, 2021 | 44.97 | 45.14 | 44.77 | 44.90 | 151,800 | -0.91(-1.99%) |
Sep 23, 2021 | 46.35 | 46.44 | 45.74 | 45.81 | 170,838 | -0.59(-1.27%) |
Sep 22, 2021 | 46.01 | 46.86 | 46.01 | 46.40 | 272,189 | +0.89(+1.96%) |
Sep 21, 2021 | 45.10 | 45.65 | 45.09 | 45.51 | 59,292 | +0.47(+1.04%) |
Sep 20, 2021 | 44.80 | 45.28 | 44.69 | 45.04 | 54,376 | -0.48(-1.05%) |
Sep 17, 2021 | 46.08 | 46.08 | 45.23 | 45.52 | 70,789 | -0.99(-2.13%) |
Sep 16, 2021 | 46.02 | 46.54 | 46.02 | 46.51 | 47,922 | +0.66(+1.43%) |
Sep 15, 2021 | 46.07 | 46.07 | 45.49 | 45.85 | 53,168 | -0.20(-0.43%) |
Sep 14, 2021 | 46.23 | 46.37 | 46.05 | 46.05 | 24,961 | +0.21(+0.47%) |
Sep 13, 2021 | 46.12 | 46.38 | 45.73 | 45.84 | 53,919 | -0.38(-0.82%) |
Sep 10, 2021 | 46.12 | 46.34 | 46.05 | 46.22 | 46,182 | +1.28(+2.86%) |
Sep 09, 2021 | 45.03 | 45.18 | 44.86 | 44.94 | 53,161 | -0.23(-0.52%) |
Sep 08, 2021 | 44.91 | 45.18 | 44.88 | 45.17 | 48,779 | -0.13(-0.29%) |
Sep 07, 2021 | 45.39 | 45.54 | 45.21 | 45.30 | 74,332 | +0.31(+0.69%) |
Sep 03, 2021 | 44.56 | 45.21 | 44.54 | 44.99 | 35,663 | -0.08(-0.18%) |
Sep 02, 2021 | 44.95 | 45.09 | 44.87 | 45.07 | 55,553 | +0.49(+1.10%) |