Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.44 | 44.06 | 42.51 | 43.35 | 284,284 | -1.06(-2.39%) |
Nov 29, 2021 | 45.84 | 46.17 | 44.31 | 44.41 | 185,080 | -1.22(-2.67%) |
Nov 26, 2021 | 45.34 | 46.13 | 44.39 | 45.63 | 153,839 | -0.90(-1.93%) |
Nov 24, 2021 | 46.48 | 46.83 | 45.52 | 46.53 | 138,800 | -0.06(-0.13%) |
Nov 23, 2021 | 49.83 | 49.83 | 44.68 | 46.59 | 341,789 | -3.13(-6.30%) |
Nov 22, 2021 | 48.43 | 50.48 | 48.17 | 49.72 | 137,506 | +1.47(+3.05%) |
Nov 19, 2021 | 48.33 | 49.06 | 48.08 | 48.25 | 122,612 | +0.02(+0.03%) |
Nov 18, 2021 | 49.56 | 48.55 | 48.20 | 48.23 | 217,658 | -1.08(-2.18%) |
Nov 17, 2021 | 50.34 | 50.34 | 49.21 | 49.31 | 160,278 | -1.28(-2.53%) |
Nov 16, 2021 | 50.77 | 50.81 | 50.32 | 50.59 | 95,745 | -0.07(-0.14%) |
Nov 15, 2021 | 50.86 | 51.03 | 50.10 | 50.66 | 125,899 | -0.08(-0.16%) |
Nov 12, 2021 | 52.04 | 52.04 | 50.56 | 50.74 | 129,870 | -0.66(-1.28%) |
Nov 11, 2021 | 50.92 | 51.59 | 50.11 | 51.40 | 92,756 | +0.63(+1.24%) |
Nov 10, 2021 | 50.90 | 50.77 | 188,890 | -0.13(-0.26%) | ||
Nov 09, 2021 | 50.64 | 51.12 | 50.08 | 50.90 | 204,414 | +0.20(+0.39%) |
Nov 08, 2021 | 50.07 | 50.76 | 49.79 | 50.70 | 106,100 | +0.75(+1.50%) |
Nov 05, 2021 | 48.59 | 50.13 | 48.59 | 49.95 | 150,421 | +1.66(+3.44%) |
Nov 04, 2021 | 49.07 | 49.23 | 48.01 | 48.29 | 115,428 | -0.62(-1.27%) |
Nov 03, 2021 | 47.64 | 49.13 | 47.45 | 48.91 | 121,505 | +1.05(+2.19%) |
Nov 02, 2021 | 48.05 | 48.31 | 47.26 | 47.86 | 94,221 | +0.08(+0.17%) |
Nov 01, 2021 | 46.50 | 48.03 | 46.20 | 47.78 | 153,282 | +1.58(+3.42%) |
Oct 29, 2021 | 45.69 | 46.39 | 45.15 | 46.20 | 296,326 | +0.34(+0.74%) |
Oct 28, 2021 | 44.81 | 45.94 | 45.86 | 81,970 | +1.30(+2.92%) | |
Oct 27, 2021 | 45.42 | 45.26 | 44.22 | 44.56 | 115,189 | -0.83(-1.83%) |
Oct 26, 2021 | 46.21 | 45.30 | 45.39 | 166,931 | -0.42(-0.92%) | |
Oct 25, 2021 | 45.38 | 45.92 | 44.49 | 45.81 | 102,783 | +0.54(+1.19%) |
Oct 22, 2021 | 44.24 | 45.42 | 44.06 | 45.27 | 104,896 | +1.10(+2.49%) |
Oct 21, 2021 | 43.96 | 44.42 | 43.72 | 44.17 | 201,199 | +0.37(+0.84%) |
Oct 20, 2021 | 43.06 | 44.31 | 43.06 | 43.80 | 120,098 | +0.76(+1.77%) |
Oct 19, 2021 | 44.34 | 44.34 | 42.07 | 43.04 | 167,585 | -1.24(-2.80%) |
Oct 18, 2021 | 44.91 | 45.20 | 44.21 | 44.28 | 272,763 | -0.70(-1.56%) |
Oct 15, 2021 | 45.69 | 45.80 | 44.67 | 44.98 | 194,157 | +0.09(+0.20%) |
Oct 14, 2021 | 44.56 | 44.98 | 44.38 | 44.89 | 176,504 | +0.70(+1.58%) |
Oct 13, 2021 | 44.17 | 44.26 | 43.46 | 44.19 | 107,212 | +0.02(+0.05%) |
Oct 12, 2021 | 43.98 | 44.38 | 43.67 | 44.17 | 98,929 | +0.09(+0.20%) |
Oct 11, 2021 | 44.39 | 44.55 | 43.90 | 44.08 | 191,450 | -0.03(-0.07%) |
Oct 08, 2021 | 43.97 | 44.31 | 43.69 | 44.11 | 79,099 | +0.18(+0.41%) |
Oct 07, 2021 | 43.13 | 44.10 | 42.63 | 43.93 | 196,769 | +1.14(+2.66%) |
Oct 06, 2021 | 42.72 | 42.84 | 42.14 | 42.79 | 138,134 | -0.35(-0.81%) |
Oct 05, 2021 | 43.17 | 43.89 | 42.65 | 43.14 | 145,130 | +0.03(+0.07%) |
Oct 04, 2021 | 42.81 | 43.35 | 42.36 | 43.11 | 109,182 | +0.28(+0.65%) |
Oct 01, 2021 | 43.01 | 43.32 | 41.97 | 42.83 | 239,349 | -0.17(-0.40%) |
Sep 30, 2021 | 44.11 | 44.53 | 42.96 | 43.00 | 155,434 | -1.08(-2.45%) |
Sep 29, 2021 | 44.19 | 44.29 | 43.83 | 44.08 | 108,996 | +0.24(+0.55%) |
Sep 28, 2021 | 43.64 | 44.27 | 43.20 | 43.84 | 212,418 | +0.26(+0.60%) |
Sep 27, 2021 | 42.25 | 43.98 | 42.04 | 43.58 | 231,560 | +1.44(+3.42%) |
Sep 24, 2021 | 42.64 | 43.10 | 42.04 | 42.14 | 276,225 | -0.64(-1.50%) |
Sep 23, 2021 | 42.43 | 43.30 | 41.94 | 42.78 | 263,874 | +0.46(+1.09%) |
Sep 22, 2021 | 42.00 | 42.94 | 41.12 | 42.32 | 236,478 | +0.63(+1.51%) |
Sep 21, 2021 | 39.88 | 41.81 | 39.88 | 41.69 | 175,881 | +0.30(+0.72%) |
Sep 20, 2021 | 41.59 | 41.99 | 40.64 | 41.39 | 235,524 | -0.31(-0.74%) |
Sep 17, 2021 | 41.24 | 41.87 | 40.77 | 41.70 | 537,022 | +0.80(+1.96%) |
Sep 16, 2021 | 40.92 | 41.25 | 40.41 | 40.90 | 206,456 | -0.11(-0.27%) |
Sep 15, 2021 | 40.09 | 41.07 | 39.90 | 41.01 | 195,538 | +1.05(+2.63%) |
Sep 14, 2021 | 40.35 | 40.35 | 39.30 | 39.96 | 207,218 | -0.24(-0.60%) |
Sep 13, 2021 | 39.76 | 40.43 | 39.71 | 40.20 | 251,425 | +0.72(+1.82%) |
Sep 10, 2021 | 39.85 | 40.29 | 39.34 | 39.48 | 145,316 | -0.33(-0.83%) |
Sep 09, 2021 | 40.19 | 40.46 | 39.65 | 39.81 | 168,231 | -0.54(-1.34%) |
Sep 08, 2021 | 39.72 | 40.85 | 39.54 | 40.35 | 180,300 | +0.46(+1.15%) |
Sep 07, 2021 | 40.51 | 40.67 | 39.78 | 39.89 | 229,353 | -0.71(-1.75%) |
Sep 03, 2021 | 40.80 | 40.80 | 40.26 | 40.60 | 187,122 | -0.26(-0.64%) |
Sep 02, 2021 | 41.66 | 41.67 | 40.76 | 40.86 | 141,071 | -0.52(-1.26%) |