Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.03 | 42.30 | 41.01 | 41.44 | 594,955 | -0.78(-1.85%) |
Nov 29, 2021 | 41.90 | 42.40 | 41.24 | 42.22 | 344,931 | +0.76(+1.83%) |
Nov 26, 2021 | 41.78 | 42.16 | 41.11 | 41.46 | 202,978 | -1.25(-2.93%) |
Nov 24, 2021 | 42.21 | 43.01 | 41.99 | 42.71 | 173,773 | +0.36(+0.84%) |
Nov 23, 2021 | 42.44 | 42.55 | 41.88 | 42.36 | 231,640 | +0.13(+0.30%) |
Nov 22, 2021 | 42.94 | 43.07 | 41.88 | 42.23 | 243,723 | -0.59(-1.38%) |
Nov 19, 2021 | 42.80 | 43.22 | 42.35 | 42.82 | 335,251 | -0.25(-0.57%) |
Nov 18, 2021 | 43.31 | 43.23 | 42.92 | 43.07 | 298,844 | -0.15(-0.34%) |
Nov 17, 2021 | 43.40 | 43.58 | 42.70 | 43.22 | 208,912 | -0.44(-1.02%) |
Nov 16, 2021 | 43.22 | 43.83 | 43.08 | 43.66 | 157,005 | +0.45(+1.05%) |
Nov 15, 2021 | 43.55 | 43.55 | 42.99 | 43.21 | 151,414 | +0.01(+0.02%) |
Nov 12, 2021 | 43.12 | 43.57 | 42.80 | 43.20 | 197,071 | +0.17(+0.39%) |
Nov 11, 2021 | 43.34 | 43.34 | 42.72 | 43.03 | 98,824 | -0.34(-0.77%) |
Nov 10, 2021 | 43.04 | 43.36 | 128,653 | +0.17(+0.39%) | ||
Nov 09, 2021 | 43.26 | 43.67 | 43.07 | 43.20 | 137,183 | -0.21(-0.48%) |
Nov 08, 2021 | 42.82 | 43.52 | 42.79 | 43.40 | 262,762 | +0.61(+1.43%) |
Nov 05, 2021 | 42.26 | 43.49 | 42.06 | 42.79 | 355,033 | +1.01(+2.41%) |
Nov 04, 2021 | 42.47 | 42.76 | 41.77 | 41.78 | 357,107 | -0.60(-1.42%) |
Nov 03, 2021 | 42.44 | 43.02 | 41.97 | 42.39 | 293,242 | -0.28(-0.65%) |
Nov 02, 2021 | 46.16 | 46.16 | 42.49 | 42.66 | 371,833 | -3.41(-7.41%) |
Nov 01, 2021 | 44.74 | 46.20 | 44.34 | 46.08 | 280,671 | +1.46(+3.27%) |
Oct 29, 2021 | 43.75 | 44.74 | 43.75 | 44.62 | 314,069 | +0.72(+1.64%) |
Oct 28, 2021 | 46.53 | 46.53 | 43.28 | 43.90 | 375,443 | +0.37(+0.86%) |
Oct 27, 2021 | 45.08 | 44.77 | 43.01 | 43.52 | 308,143 | -1.83(-4.04%) |
Oct 26, 2021 | 46.07 | 45.29 | 45.36 | 173,431 | -0.67(-1.46%) | |
Oct 25, 2021 | 46.09 | 46.66 | 46.00 | 46.03 | 203,017 | +0.00(+0.00%) |
Oct 22, 2021 | 46.57 | 46.57 | 45.96 | 46.03 | 130,338 | -0.56(-1.21%) |
Oct 21, 2021 | 46.87 | 47.03 | 46.47 | 46.59 | 154,464 | -0.40(-0.86%) |
Oct 20, 2021 | 47.47 | 47.51 | 46.84 | 46.99 | 168,722 | -0.46(-0.98%) |
Oct 19, 2021 | 47.45 | 47.61 | 47.15 | 47.46 | 91,399 | +0.24(+0.50%) |
Oct 18, 2021 | 47.06 | 47.38 | 47.02 | 47.22 | 154,137 | -0.01(-0.02%) |
Oct 15, 2021 | 47.24 | 47.59 | 46.75 | 47.23 | 152,063 | +0.97(+2.09%) |
Oct 14, 2021 | 45.98 | 46.50 | 45.97 | 46.26 | 108,377 | +0.49(+1.08%) |
Oct 13, 2021 | 45.74 | 45.88 | 45.45 | 45.77 | 119,644 | +0.10(+0.22%) |
Oct 12, 2021 | 46.06 | 46.30 | 45.62 | 45.67 | 240,489 | -0.35(-0.77%) |
Oct 11, 2021 | 46.66 | 46.77 | 46.02 | 46.03 | 94,988 | -0.75(-1.60%) |
Oct 08, 2021 | 47.52 | 47.88 | 46.73 | 46.78 | 115,908 | -0.64(-1.35%) |
Oct 07, 2021 | 46.58 | 47.72 | 46.50 | 47.42 | 314,735 | +1.04(+2.23%) |
Oct 06, 2021 | 46.12 | 46.43 | 45.70 | 46.38 | 155,607 | +0.11(+0.23%) |
Oct 05, 2021 | 46.10 | 46.86 | 45.87 | 46.27 | 207,398 | +0.14(+0.30%) |
Oct 04, 2021 | 46.07 | 46.30 | 45.59 | 46.13 | 283,196 | +0.22(+0.47%) |
Oct 01, 2021 | 45.33 | 46.21 | 45.04 | 45.92 | 222,050 | +0.85(+1.88%) |
Sep 30, 2021 | 46.74 | 47.02 | 45.07 | 45.07 | 195,675 | -1.53(-3.28%) |
Sep 29, 2021 | 46.27 | 46.86 | 45.77 | 46.60 | 205,694 | +0.65(+1.42%) |
Sep 28, 2021 | 46.38 | 46.45 | 45.59 | 45.95 | 256,922 | -0.50(-1.08%) |
Sep 27, 2021 | 46.20 | 46.74 | 46.09 | 46.45 | 172,428 | +0.24(+0.51%) |
Sep 24, 2021 | 45.95 | 46.40 | 45.90 | 46.21 | 189,278 | +0.12(+0.26%) |
Sep 23, 2021 | 45.61 | 46.40 | 45.61 | 46.09 | 228,260 | +0.70(+1.54%) |
Sep 22, 2021 | 44.95 | 45.60 | 44.95 | 45.40 | 177,156 | +0.57(+1.28%) |
Sep 21, 2021 | 45.21 | 45.21 | 44.30 | 44.82 | 255,742 | -0.03(-0.07%) |
Sep 20, 2021 | 44.61 | 45.26 | 43.90 | 44.85 | 285,562 | -0.44(-0.98%) |
Sep 17, 2021 | 45.13 | 45.30 | 44.31 | 45.30 | 1,000,916 | +0.39(+0.88%) |
Sep 16, 2021 | 45.04 | 45.18 | 44.61 | 44.90 | 245,941 | -0.17(-0.37%) |
Sep 15, 2021 | 44.91 | 45.14 | 44.40 | 45.07 | 248,085 | +0.00(+0.00%) |
Sep 14, 2021 | 45.48 | 45.55 | 44.53 | 45.07 | 256,394 | -0.12(-0.26%) |
Sep 13, 2021 | 45.12 | 45.29 | 44.73 | 45.19 | 208,140 | +0.36(+0.81%) |
Sep 10, 2021 | 45.22 | 45.22 | 44.39 | 44.82 | 264,183 | -0.22(-0.48%) |
Sep 09, 2021 | 45.54 | 45.62 | 45.01 | 45.04 | 184,568 | -0.37(-0.82%) |
Sep 08, 2021 | 45.06 | 45.67 | 45.06 | 45.41 | 149,969 | +0.20(+0.44%) |
Sep 07, 2021 | 45.53 | 45.68 | 45.11 | 45.22 | 334,177 | -0.42(-0.93%) |
Sep 03, 2021 | 45.46 | 45.84 | 45.23 | 45.64 | 219,167 | +0.06(+0.13%) |
Sep 02, 2021 | 46.09 | 46.23 | 45.28 | 45.58 | 172,155 | -0.35(-0.77%) |