Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.53 | 41.83 | 41.10 | 41.55 | 46,675 | -0.36(-0.87%) |
Nov 29, 2021 | 42.83 | 42.83 | 41.73 | 41.92 | 30,865 | -0.23(-0.54%) |
Nov 26, 2021 | 42.82 | 45.16 | 41.21 | 42.14 | 36,967 | -2.00(-4.54%) |
Nov 24, 2021 | 44.10 | 44.44 | 43.32 | 44.15 | 16,937 | -0.46(-1.04%) |
Nov 23, 2021 | 44.51 | 45.39 | 44.21 | 44.61 | 28,361 | +0.32(+0.72%) |
Nov 22, 2021 | 43.89 | 44.98 | 43.32 | 44.29 | 32,984 | +0.77(+1.77%) |
Nov 19, 2021 | 43.69 | 43.80 | 42.76 | 43.52 | 27,749 | -0.71(-1.60%) |
Nov 18, 2021 | 43.73 | 44.44 | 44.13 | 44.23 | 27,855 | +0.28(+0.64%) |
Nov 17, 2021 | 44.75 | 44.75 | 43.40 | 43.95 | 62,359 | -0.91(-2.02%) |
Nov 16, 2021 | 45.15 | 45.34 | 44.67 | 44.85 | 44,255 | -0.34(-0.74%) |
Nov 15, 2021 | 45.34 | 46.10 | 44.88 | 45.19 | 20,712 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.03 | 44.93 | 45.26 | 17,659 | -0.83(-1.81%) |
Nov 11, 2021 | 46.10 | 46.20 | 45.84 | 46.10 | 11,892 | +0.22(+0.47%) |
Nov 10, 2021 | 45.74 | 45.88 | 29,097 | +0.13(+0.28%) | ||
Nov 09, 2021 | 45.83 | 45.86 | 45.09 | 45.75 | 26,649 | -0.15(-0.34%) |
Nov 08, 2021 | 45.76 | 46.01 | 45.18 | 45.91 | 22,983 | +0.41(+0.90%) |
Nov 05, 2021 | 44.40 | 45.71 | 44.40 | 45.50 | 41,415 | +1.55(+3.53%) |
Nov 04, 2021 | 44.99 | 44.99 | 43.48 | 43.95 | 31,167 | -0.83(-1.84%) |
Nov 03, 2021 | 43.48 | 44.94 | 43.48 | 44.77 | 23,756 | +1.37(+3.16%) |
Nov 02, 2021 | 44.11 | 44.31 | 43.23 | 43.40 | 21,911 | -0.71(-1.60%) |
Nov 01, 2021 | 43.42 | 44.26 | 43.15 | 44.11 | 38,934 | +0.94(+2.19%) |
Oct 29, 2021 | 43.35 | 43.56 | 42.99 | 43.17 | 77,475 | -0.07(-0.17%) |
Oct 28, 2021 | 42.89 | 43.27 | 42.88 | 43.24 | 16,810 | +0.73(+1.71%) |
Oct 27, 2021 | 42.50 | 44.65 | 42.39 | 42.51 | 31,117 | -0.41(-0.95%) |
Oct 26, 2021 | 43.97 | 42.79 | 42.92 | 33,535 | -1.36(-3.07%) | |
Oct 25, 2021 | 44.09 | 44.74 | 43.64 | 44.28 | 32,506 | +0.34(+0.78%) |
Oct 22, 2021 | 44.15 | 44.19 | 43.67 | 43.94 | 15,550 | +0.02(+0.04%) |
Oct 21, 2021 | 44.41 | 44.53 | 43.73 | 43.92 | 18,388 | -0.69(-1.55%) |
Oct 20, 2021 | 43.77 | 44.61 | 43.62 | 44.61 | 27,506 | +0.56(+1.28%) |
Oct 19, 2021 | 43.77 | 44.11 | 43.34 | 44.05 | 18,369 | +0.38(+0.87%) |
Oct 18, 2021 | 43.78 | 44.13 | 43.47 | 43.67 | 19,731 | +0.02(+0.04%) |
Oct 15, 2021 | 44.39 | 44.39 | 43.56 | 43.65 | 34,294 | -0.25(-0.58%) |
Oct 14, 2021 | 43.43 | 43.90 | 42.81 | 43.90 | 20,209 | +0.86(+2.00%) |
Oct 13, 2021 | 43.53 | 43.53 | 42.93 | 43.04 | 15,222 | -0.49(-1.14%) |
Oct 12, 2021 | 43.32 | 43.64 | 42.88 | 43.53 | 23,844 | +0.14(+0.33%) |
Oct 11, 2021 | 44.34 | 44.34 | 43.39 | 43.39 | 15,444 | -0.81(-1.83%) |
Oct 08, 2021 | 43.93 | 44.53 | 43.39 | 44.20 | 15,930 | +0.23(+0.51%) |
Oct 07, 2021 | 41.89 | 44.00 | 41.86 | 43.98 | 38,344 | +0.23(+0.51%) |
Oct 06, 2021 | 43.37 | 44.11 | 42.81 | 43.75 | 22,765 | -0.02(-0.04%) |
Oct 05, 2021 | 43.56 | 44.00 | 43.37 | 43.77 | 18,615 | +0.24(+0.56%) |
Oct 04, 2021 | 44.02 | 44.97 | 43.39 | 43.53 | 22,292 | -0.50(-1.12%) |
Oct 01, 2021 | 43.27 | 44.53 | 41.70 | 44.02 | 25,245 | +0.91(+2.11%) |
Sep 30, 2021 | 43.99 | 43.99 | 43.03 | 43.11 | 28,220 | -0.62(-1.42%) |
Sep 29, 2021 | 42.25 | 43.86 | 42.25 | 43.73 | 18,134 | +0.54(+1.25%) |
Sep 28, 2021 | 44.33 | 44.18 | 43.13 | 43.19 | 29,306 | -0.99(-2.24%) |
Sep 27, 2021 | 42.83 | 44.76 | 42.75 | 44.18 | 45,777 | +1.59(+3.74%) |
Sep 24, 2021 | 42.17 | 43.12 | 42.17 | 42.59 | 52,861 | +0.23(+0.55%) |
Sep 23, 2021 | 41.67 | 42.70 | 41.67 | 42.36 | 45,101 | +1.03(+2.48%) |
Sep 22, 2021 | 41.10 | 41.82 | 41.02 | 41.33 | 28,988 | +0.60(+1.48%) |
Sep 21, 2021 | 40.85 | 41.22 | 40.33 | 40.73 | 37,186 | -0.13(-0.31%) |
Sep 20, 2021 | 41.27 | 41.38 | 40.20 | 40.85 | 52,238 | -1.40(-3.30%) |
Sep 17, 2021 | 40.80 | 42.32 | 40.80 | 42.25 | 151,717 | +1.23(+3.01%) |
Sep 16, 2021 | 41.39 | 41.39 | 40.78 | 41.01 | 25,086 | -0.15(-0.37%) |
Sep 15, 2021 | 40.64 | 41.18 | 40.62 | 41.17 | 38,367 | +0.70(+1.73%) |
Sep 14, 2021 | 41.40 | 41.40 | 40.33 | 40.47 | 40,078 | -0.68(-1.66%) |
Sep 13, 2021 | 41.01 | 41.46 | 40.56 | 41.15 | 26,744 | +0.20(+0.48%) |
Sep 10, 2021 | 41.72 | 41.72 | 40.86 | 40.95 | 62,916 | -0.62(-1.49%) |
Sep 09, 2021 | 41.73 | 42.25 | 41.57 | 41.57 | 30,587 | -0.20(-0.47%) |
Sep 08, 2021 | 41.91 | 42.22 | 41.53 | 41.77 | 45,707 | -0.38(-0.90%) |
Sep 07, 2021 | 42.10 | 42.50 | 41.98 | 42.15 | 33,453 | +0.06(+0.15%) |
Sep 03, 2021 | 41.98 | 42.19 | 41.75 | 42.09 | 18,962 | +0.07(+0.17%) |
Sep 02, 2021 | 42.23 | 42.48 | 41.85 | 42.01 | 21,704 | -0.18(-0.43%) |