Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.32 | 45.32 | 44.39 | 44.57 | 11,140 | -1.00(-2.19%) |
Nov 29, 2021 | 45.45 | 45.92 | 45.45 | 45.56 | 64,186 | +0.13(+0.28%) |
Nov 26, 2021 | 45.45 | 45.45 | 45.44 | 45.44 | 2,388 | -1.06(-2.28%) |
Nov 24, 2021 | 46.05 | 46.50 | 45.91 | 46.50 | 8,267 | +0.06(+0.12%) |
Nov 23, 2021 | 46.34 | 46.44 | 46.30 | 46.44 | 5,261 | -0.50(-1.06%) |
Nov 22, 2021 | 47.80 | 47.80 | 46.94 | 46.94 | 6,450 | -0.60(-1.27%) |
Nov 19, 2021 | 47.55 | 47.55 | 47.54 | 47.54 | 3,909 | +0.08(+0.17%) |
Nov 18, 2021 | 47.80 | 47.46 | 47.15 | 47.46 | 8,002 | -0.24(-0.50%) |
Nov 17, 2021 | 47.73 | 47.73 | 47.66 | 47.70 | 7,246 | -0.46(-0.96%) |
Nov 16, 2021 | 48.16 | 48.27 | 48.16 | 48.16 | 13,672 | +0.47(+0.99%) |
Nov 15, 2021 | 48.03 | 48.03 | 47.69 | 47.69 | 5,159 | -0.10(-0.21%) |
Nov 12, 2021 | 47.64 | 47.79 | 47.64 | 47.79 | 7,639 | +0.25(+0.52%) |
Nov 11, 2021 | 47.39 | 47.54 | 47.37 | 47.54 | 4,108 | +0.34(+0.73%) |
Nov 10, 2021 | 47.44 | 47.20 | 10,247 | -0.73(-1.52%) | ||
Nov 09, 2021 | 47.87 | 48.00 | 47.87 | 47.93 | 6,425 | -0.03(-0.06%) |
Nov 08, 2021 | 48.19 | 48.19 | 47.95 | 47.95 | 11,783 | +0.07(+0.14%) |
Nov 05, 2021 | 47.78 | 47.91 | 47.78 | 47.88 | 5,751 | -0.23(-0.47%) |
Nov 04, 2021 | 48.04 | 48.11 | 47.99 | 48.11 | 4,460 | +0.09(+0.19%) |
Nov 03, 2021 | 47.60 | 48.07 | 47.60 | 48.02 | 7,308 | +0.16(+0.33%) |
Nov 02, 2021 | 47.70 | 47.86 | 47.65 | 47.86 | 22,358 | -0.14(-0.30%) |
Nov 01, 2021 | 47.65 | 48.00 | 47.65 | 48.00 | 6,726 | +1.00(+2.13%) |
Oct 29, 2021 | 46.55 | 47.00 | 46.55 | 47.00 | 4,337 | +0.49(+1.06%) |
Oct 28, 2021 | 46.44 | 46.51 | 46.29 | 46.51 | 3,062 | +1.00(+2.19%) |
Oct 27, 2021 | 45.90 | 45.90 | 45.51 | 45.51 | 3,409 | -0.44(-0.96%) |
Oct 26, 2021 | 46.27 | 45.95 | 8,925 | -0.20(-0.43%) | ||
Oct 25, 2021 | 45.91 | 46.30 | 45.91 | 46.15 | 70,310 | +0.41(+0.90%) |
Oct 22, 2021 | 45.76 | 45.76 | 45.69 | 45.74 | 8,354 | +0.01(+0.02%) |
Oct 21, 2021 | 45.62 | 45.73 | 45.48 | 45.73 | 4,960 | +0.54(+1.20%) |
Oct 20, 2021 | 45.32 | 45.32 | 45.18 | 45.19 | 5,220 | +0.03(+0.07%) |
Oct 19, 2021 | 45.30 | 45.30 | 45.16 | 45.16 | 3,796 | +0.38(+0.85%) |
Oct 18, 2021 | 44.44 | 44.80 | 44.44 | 44.78 | 7,445 | +0.34(+0.77%) |
Oct 15, 2021 | 44.95 | 44.95 | 44.44 | 44.44 | 5,532 | -0.02(-0.05%) |
Oct 14, 2021 | 44.44 | 44.46 | 44.39 | 44.46 | 4,608 | +0.83(+1.89%) |
Oct 13, 2021 | 43.68 | 43.68 | 43.63 | 43.63 | 2,332 | +0.25(+0.57%) |
Oct 12, 2021 | 43.51 | 43.51 | 43.38 | 43.38 | 1,908 | +0.30(+0.71%) |
Oct 11, 2021 | 43.14 | 43.66 | 43.08 | 43.08 | 17,418 | -0.21(-0.48%) |
Oct 08, 2021 | 43.39 | 43.41 | 43.29 | 43.29 | 4,649 | -0.46(-1.06%) |
Oct 07, 2021 | 43.28 | 43.75 | 43.28 | 43.75 | 2,801 | +0.89(+2.08%) |
Oct 06, 2021 | 42.47 | 42.89 | 42.38 | 42.86 | 13,610 | -0.09(-0.21%) |
Oct 05, 2021 | 42.86 | 43.33 | 42.86 | 42.95 | 6,792 | +0.28(+0.64%) |
Oct 04, 2021 | 42.68 | 42.68 | 42.68 | 42.68 | 2,245 | -0.91(-2.09%) |
Oct 01, 2021 | 42.86 | 43.66 | 42.86 | 43.59 | 11,794 | +0.34(+0.79%) |
Sep 30, 2021 | 43.82 | 43.82 | 43.25 | 43.25 | 3,031 | -0.40(-0.92%) |
Sep 29, 2021 | 43.94 | 44.01 | 43.65 | 43.65 | 17,035 | -0.25(-0.56%) |
Sep 28, 2021 | 44.39 | 44.39 | 43.90 | 43.90 | 7,456 | -1.21(-2.68%) |
Sep 27, 2021 | 45.19 | 45.20 | 45.10 | 45.10 | 13,738 | +0.08(+0.17%) |
Sep 24, 2021 | 45.02 | 45.17 | 44.93 | 45.03 | 11,615 | -0.31(-0.68%) |
Sep 23, 2021 | 44.93 | 45.43 | 44.93 | 45.34 | 10,880 | +0.64(+1.43%) |
Sep 22, 2021 | 44.38 | 44.89 | 44.38 | 44.70 | 13,503 | +0.55(+1.24%) |
Sep 21, 2021 | 44.22 | 44.22 | 44.15 | 44.15 | 5,766 | +0.17(+0.40%) |
Sep 20, 2021 | 43.98 | 44.02 | 43.52 | 43.98 | 11,013 | -0.79(-1.76%) |
Sep 17, 2021 | 44.79 | 44.79 | 44.70 | 44.77 | 5,491 | -0.04(-0.08%) |
Sep 16, 2021 | 44.50 | 44.89 | 44.50 | 44.81 | 6,241 | +0.13(+0.30%) |
Sep 15, 2021 | 44.13 | 44.67 | 44.02 | 44.67 | 8,512 | +0.47(+1.06%) |
Sep 14, 2021 | 44.31 | 44.55 | 44.20 | 44.20 | 10,064 | -0.32(-0.73%) |
Sep 13, 2021 | 44.86 | 44.86 | 44.36 | 44.53 | 5,516 | -0.03(-0.08%) |
Sep 10, 2021 | 44.99 | 44.99 | 44.56 | 44.56 | 8,226 | -0.30(-0.66%) |
Sep 09, 2021 | 45.17 | 45.17 | 44.86 | 44.86 | 3,541 | +0.29(+0.65%) |
Sep 08, 2021 | 44.73 | 44.73 | 44.51 | 44.56 | 6,221 | -0.32(-0.70%) |
Sep 07, 2021 | 45.18 | 45.18 | 44.88 | 44.88 | 4,536 | -0.40(-0.88%) |
Sep 03, 2021 | 45.25 | 45.30 | 45.25 | 45.28 | 2,903 | -0.08(-0.19%) |
Sep 02, 2021 | 45.33 | 45.51 | 45.33 | 45.36 | 6,762 | +0.16(+0.36%) |