Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.13 | 43.48 | 42.06 | 42.50 | 271,544 | -0.99(-2.29%) |
Nov 29, 2021 | 44.57 | 44.57 | 43.28 | 43.50 | 142,508 | -0.46(-1.04%) |
Nov 26, 2021 | 44.76 | 45.20 | 43.67 | 43.96 | 107,565 | -2.19(-4.74%) |
Nov 24, 2021 | 45.95 | 46.48 | 45.81 | 46.15 | 105,695 | -0.07(-0.14%) |
Nov 23, 2021 | 46.13 | 46.52 | 45.76 | 46.21 | 166,448 | -0.11(-0.25%) |
Nov 22, 2021 | 45.40 | 46.87 | 45.36 | 46.33 | 145,546 | +1.03(+2.28%) |
Nov 19, 2021 | 44.92 | 45.97 | 44.90 | 45.30 | 432,931 | +0.22(+0.49%) |
Nov 18, 2021 | 45.85 | 45.28 | 44.97 | 45.08 | 170,651 | -0.58(-1.28%) |
Nov 17, 2021 | 45.32 | 45.73 | 44.84 | 45.66 | 170,419 | +0.33(+0.74%) |
Nov 16, 2021 | 45.57 | 45.91 | 45.11 | 45.32 | 222,639 | -0.13(-0.29%) |
Nov 15, 2021 | 46.09 | 46.25 | 45.02 | 45.46 | 182,705 | -0.14(-0.31%) |
Nov 12, 2021 | 46.20 | 46.35 | 45.37 | 45.60 | 213,416 | -0.24(-0.52%) |
Nov 11, 2021 | 45.01 | 45.95 | 44.87 | 45.84 | 126,189 | +0.89(+1.98%) |
Nov 10, 2021 | 44.76 | 44.95 | 132,536 | -0.16(-0.36%) | ||
Nov 09, 2021 | 45.17 | 45.65 | 44.88 | 45.11 | 121,949 | -0.14(-0.32%) |
Nov 08, 2021 | 45.36 | 46.04 | 44.99 | 45.26 | 133,627 | +0.22(+0.49%) |
Nov 05, 2021 | 44.34 | 45.33 | 44.17 | 45.04 | 155,081 | +1.25(+2.86%) |
Nov 04, 2021 | 43.89 | 44.39 | 43.16 | 43.79 | 203,263 | +0.03(+0.07%) |
Nov 03, 2021 | 42.40 | 43.88 | 42.08 | 43.76 | 196,877 | +1.48(+3.50%) |
Nov 02, 2021 | 41.96 | 42.38 | 41.64 | 42.27 | 151,755 | +0.48(+1.14%) |
Nov 01, 2021 | 40.29 | 41.88 | 40.21 | 41.80 | 204,120 | +1.59(+3.95%) |
Oct 29, 2021 | 40.55 | 40.86 | 39.95 | 40.21 | 133,178 | -0.23(-0.57%) |
Oct 28, 2021 | 39.45 | 40.49 | 39.45 | 40.44 | 141,788 | +1.19(+3.04%) |
Oct 27, 2021 | 39.84 | 40.45 | 39.21 | 39.25 | 196,064 | -0.93(-2.31%) |
Oct 26, 2021 | 40.82 | 40.17 | 231,433 | -0.65(-1.59%) | ||
Oct 25, 2021 | 40.48 | 41.02 | 40.46 | 40.82 | 105,055 | +0.31(+0.76%) |
Oct 22, 2021 | 41.08 | 41.72 | 40.51 | 40.52 | 112,245 | -0.74(-1.78%) |
Oct 21, 2021 | 40.33 | 41.26 | 40.31 | 41.25 | 166,891 | +1.01(+2.52%) |
Oct 20, 2021 | 39.68 | 40.44 | 39.67 | 40.24 | 126,378 | +0.67(+1.69%) |
Oct 19, 2021 | 39.50 | 39.83 | 39.03 | 39.57 | 111,889 | +0.22(+0.56%) |
Oct 18, 2021 | 40.21 | 40.24 | 39.31 | 39.35 | 262,420 | -1.11(-2.74%) |
Oct 15, 2021 | 41.24 | 41.24 | 40.31 | 40.46 | 194,446 | -0.05(-0.12%) |
Oct 14, 2021 | 40.40 | 40.70 | 40.09 | 40.51 | 155,747 | +0.40(+1.00%) |
Oct 13, 2021 | 40.07 | 40.19 | 39.56 | 40.11 | 140,142 | +0.01(+0.02%) |
Oct 12, 2021 | 40.56 | 40.73 | 40.00 | 40.10 | 102,523 | -0.50(-1.24%) |
Oct 11, 2021 | 41.12 | 41.29 | 40.51 | 40.60 | 113,266 | -0.41(-1.00%) |
Oct 08, 2021 | 40.81 | 41.28 | 40.68 | 41.01 | 102,715 | +0.04(+0.09%) |
Oct 07, 2021 | 40.93 | 41.40 | 40.80 | 40.97 | 218,155 | +0.58(+1.44%) |
Oct 06, 2021 | 40.91 | 41.09 | 39.84 | 40.39 | 240,861 | -0.91(-2.21%) |
Oct 05, 2021 | 41.33 | 41.74 | 40.92 | 41.31 | 178,369 | +0.20(+0.49%) |
Oct 04, 2021 | 40.44 | 41.29 | 40.44 | 41.11 | 253,028 | +0.71(+1.75%) |
Oct 01, 2021 | 40.25 | 40.84 | 39.64 | 40.40 | 194,709 | +0.34(+0.86%) |
Sep 30, 2021 | 41.39 | 41.51 | 40.11 | 40.06 | 151,070 | -1.03(-2.50%) |
Sep 29, 2021 | 41.14 | 41.55 | 40.60 | 41.09 | 170,672 | -0.07(-0.16%) |
Sep 28, 2021 | 41.39 | 41.49 | 40.87 | 41.15 | 176,204 | -0.07(-0.16%) |
Sep 27, 2021 | 40.75 | 41.73 | 40.73 | 41.22 | 190,176 | +0.51(+1.26%) |
Sep 24, 2021 | 41.04 | 41.18 | 40.66 | 40.71 | 173,126 | -0.50(-1.20%) |
Sep 23, 2021 | 41.12 | 41.85 | 41.12 | 41.20 | 130,137 | +0.36(+0.89%) |
Sep 22, 2021 | 40.47 | 41.17 | 40.26 | 40.84 | 180,042 | +0.82(+2.05%) |
Sep 21, 2021 | 41.18 | 41.18 | 39.88 | 40.02 | 289,733 | -0.62(-1.52%) |
Sep 20, 2021 | 40.23 | 40.72 | 39.71 | 40.64 | 274,833 | -0.41(-1.00%) |
Sep 17, 2021 | 41.10 | 41.43 | 40.35 | 41.05 | 646,954 | +0.01(+0.02%) |
Sep 16, 2021 | 40.91 | 41.32 | 40.29 | 41.04 | 259,773 | +0.28(+0.68%) |
Sep 15, 2021 | 40.60 | 40.90 | 39.94 | 40.76 | 267,113 | +0.10(+0.23%) |
Sep 14, 2021 | 41.17 | 41.39 | 40.31 | 40.67 | 372,635 | -0.36(-0.88%) |
Sep 13, 2021 | 41.21 | 41.50 | 40.71 | 41.03 | 195,711 | +0.01(+0.02%) |
Sep 10, 2021 | 41.25 | 41.87 | 40.98 | 41.02 | 223,086 | -0.04(-0.09%) |
Sep 09, 2021 | 41.14 | 41.88 | 40.88 | 41.06 | 219,738 | -0.15(-0.37%) |
Sep 08, 2021 | 40.30 | 41.41 | 39.71 | 41.21 | 298,102 | +0.59(+1.45%) |
Sep 07, 2021 | 40.01 | 41.50 | 39.39 | 40.62 | 447,581 | +0.93(+2.35%) |
Sep 03, 2021 | 40.58 | 40.58 | 38.99 | 39.69 | 492,889 | -1.17(-2.87%) |
Sep 02, 2021 | 43.63 | 44.05 | 40.64 | 40.86 | 340,863 | -3.37(-7.62%) |