Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.43 | 45.56 | 44.48 | 44.53 | 539,655 | -1.34(-2.92%) |
Nov 29, 2021 | 46.33 | 46.33 | 45.59 | 45.87 | 171,941 | +0.08(+0.17%) |
Nov 26, 2021 | 45.65 | 46.02 | 45.38 | 45.79 | 140,483 | -1.00(-2.14%) |
Nov 24, 2021 | 46.70 | 46.89 | 46.62 | 46.79 | 154,606 | -0.04(-0.09%) |
Nov 23, 2021 | 46.58 | 46.91 | 46.42 | 46.83 | 189,891 | +0.25(+0.54%) |
Nov 22, 2021 | 46.29 | 46.94 | 46.14 | 46.58 | 236,720 | +0.40(+0.87%) |
Nov 19, 2021 | 46.65 | 46.65 | 46.12 | 46.18 | 156,158 | -0.69(-1.47%) |
Nov 18, 2021 | 47.16 | 46.87 | 46.54 | 46.87 | 165,264 | -0.06(-0.13%) |
Nov 17, 2021 | 47.29 | 47.29 | 46.83 | 46.93 | 278,615 | -0.38(-0.80%) |
Nov 16, 2021 | 47.46 | 47.56 | 47.27 | 47.31 | 160,086 | -0.06(-0.13%) |
Nov 15, 2021 | 47.60 | 47.60 | 47.28 | 47.37 | 137,032 | -0.03(-0.06%) |
Nov 12, 2021 | 47.41 | 47.47 | 47.20 | 47.40 | 99,723 | +0.15(+0.32%) |
Nov 11, 2021 | 47.13 | 47.32 | 46.95 | 47.25 | 174,348 | +0.40(+0.85%) |
Nov 10, 2021 | 47.15 | 46.85 | 444,052 | -0.36(-0.76%) | ||
Nov 09, 2021 | 47.21 | 47.33 | 46.93 | 47.21 | 991,831 | +0.05(+0.11%) |
Nov 08, 2021 | 47.25 | 47.33 | 47.06 | 47.16 | 177,719 | +0.24(+0.51%) |
Nov 05, 2021 | 46.73 | 47.03 | 46.73 | 46.92 | 174,877 | +0.64(+1.38%) |
Nov 04, 2021 | 46.70 | 46.82 | 46.11 | 46.28 | 180,272 | -0.21(-0.45%) |
Nov 03, 2021 | 45.88 | 46.56 | 45.75 | 46.49 | 219,606 | +0.60(+1.31%) |
Nov 02, 2021 | 45.93 | 45.93 | 45.60 | 45.89 | 144,631 | +0.06(+0.13%) |
Nov 01, 2021 | 45.23 | 45.89 | 45.04 | 45.83 | 166,772 | +0.79(+1.75%) |
Oct 29, 2021 | 45.13 | 45.24 | 44.88 | 45.04 | 252,327 | -0.11(-0.24%) |
Oct 28, 2021 | 44.82 | 45.15 | 44.82 | 45.15 | 189,142 | +0.64(+1.44%) |
Oct 27, 2021 | 45.53 | 45.53 | 44.51 | 44.51 | 214,670 | -1.07(-2.35%) |
Oct 26, 2021 | 46.09 | 45.58 | 226,090 | -0.37(-0.81%) | ||
Oct 25, 2021 | 45.94 | 46.13 | 45.85 | 45.95 | 167,603 | +0.13(+0.28%) |
Oct 22, 2021 | 45.78 | 46.01 | 45.59 | 45.82 | 93,068 | +0.06(+0.13%) |
Oct 21, 2021 | 45.81 | 45.84 | 45.50 | 45.76 | 219,907 | +0.01(+0.02%) |
Oct 20, 2021 | 45.40 | 45.91 | 45.30 | 45.75 | 380,812 | +0.43(+0.95%) |
Oct 19, 2021 | 45.37 | 45.42 | 45.19 | 45.32 | 532,622 | +0.16(+0.35%) |
Oct 18, 2021 | 45.04 | 45.32 | 44.87 | 45.16 | 147,806 | +0.05(+0.11%) |
Oct 15, 2021 | 45.33 | 45.46 | 45.09 | 45.11 | 160,564 | +0.09(+0.20%) |
Oct 14, 2021 | 44.71 | 45.09 | 44.63 | 45.02 | 332,531 | +0.70(+1.58%) |
Oct 13, 2021 | 44.35 | 44.43 | 43.80 | 44.32 | 340,055 | +0.04(+0.09%) |
Oct 12, 2021 | 44.40 | 44.53 | 44.16 | 44.28 | 78,060 | -0.02(-0.05%) |
Oct 11, 2021 | 44.71 | 44.94 | 44.30 | 44.30 | 259,611 | -0.27(-0.61%) |
Oct 08, 2021 | 44.71 | 44.87 | 44.53 | 44.57 | 190,566 | -0.10(-0.22%) |
Oct 07, 2021 | 44.36 | 44.88 | 44.36 | 44.67 | 122,012 | +0.64(+1.45%) |
Oct 06, 2021 | 43.91 | 44.05 | 43.39 | 44.03 | 222,088 | -0.26(-0.59%) |
Oct 05, 2021 | 44.45 | 44.65 | 44.13 | 44.29 | 323,649 | +0.07(+0.16%) |
Oct 04, 2021 | 44.30 | 44.77 | 44.08 | 44.22 | 223,068 | -0.05(-0.11%) |
Oct 01, 2021 | 44.00 | 44.52 | 43.57 | 44.27 | 212,351 | +0.57(+1.30%) |
Sep 30, 2021 | 44.83 | 44.83 | 43.70 | 43.70 | 233,838 | -1.11(-2.48%) |
Sep 29, 2021 | 44.88 | 45.01 | 44.63 | 44.81 | 156,298 | +0.14(+0.31%) |
Sep 28, 2021 | 45.09 | 45.25 | 44.65 | 44.67 | 162,456 | -0.53(-1.17%) |
Sep 27, 2021 | 44.80 | 45.36 | 44.80 | 45.20 | 154,310 | +0.58(+1.30%) |
Sep 24, 2021 | 44.34 | 44.78 | 44.34 | 44.62 | 97,531 | +0.07(+0.16%) |
Sep 23, 2021 | 44.10 | 44.83 | 44.10 | 44.55 | 142,683 | +0.55(+1.25%) |
Sep 22, 2021 | 43.63 | 44.31 | 43.63 | 44.00 | 65,983 | +0.66(+1.52%) |
Sep 21, 2021 | 43.86 | 43.91 | 43.23 | 43.34 | 118,872 | -0.16(-0.37%) |
Sep 20, 2021 | 43.43 | 43.77 | 43.01 | 43.50 | 156,299 | -0.87(-1.96%) |
Sep 17, 2021 | 44.59 | 44.61 | 44.24 | 44.37 | 74,734 | -0.21(-0.47%) |
Sep 16, 2021 | 44.43 | 44.76 | 44.31 | 44.58 | 159,280 | +0.10(+0.22%) |
Sep 15, 2021 | 43.82 | 44.51 | 43.82 | 44.48 | 86,941 | +0.63(+1.44%) |
Sep 14, 2021 | 44.34 | 44.34 | 43.78 | 43.85 | 111,414 | -0.38(-0.86%) |
Sep 13, 2021 | 44.34 | 44.41 | 44.05 | 44.23 | 99,625 | +0.10(+0.23%) |
Sep 10, 2021 | 44.79 | 44.81 | 44.10 | 44.13 | 90,353 | -0.47(-1.05%) |
Sep 09, 2021 | 44.45 | 44.78 | 44.42 | 44.60 | 61,782 | +0.08(+0.18%) |
Sep 08, 2021 | 44.67 | 44.73 | 44.42 | 44.52 | 111,573 | -0.28(-0.62%) |
Sep 07, 2021 | 45.12 | 45.12 | 44.76 | 44.80 | 127,685 | -0.40(-0.88%) |
Sep 03, 2021 | 45.25 | 45.25 | 45.01 | 45.20 | 109,483 | -0.11(-0.24%) |
Sep 02, 2021 | 45.06 | 45.35 | 45.06 | 45.31 | 95,984 | +0.31(+0.69%) |