Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.52 | 46.54 | 46.52 | 46.53 | 3,350,008 | +0.00(+0.00%) |
Nov 29, 2021 | 46.51 | 46.54 | 46.51 | 46.53 | 2,296,667 | +0.02(+0.04%) |
Nov 26, 2021 | 46.49 | 46.53 | 46.49 | 46.51 | 1,814,392 | +0.02(+0.04%) |
Nov 24, 2021 | 46.50 | 46.51 | 46.49 | 46.49 | 2,704,279 | -0.01(-0.02%) |
Nov 23, 2021 | 46.50 | 46.52 | 46.50 | 46.50 | 3,301,390 | -0.02(-0.04%) |
Nov 22, 2021 | 46.52 | 46.52 | 46.50 | 46.52 | 2,682,007 | +0.00(+0.01%) |
Nov 19, 2021 | 46.52 | 46.53 | 46.51 | 46.51 | 2,561,619 | -0.00(-0.01%) |
Nov 18, 2021 | 46.52 | 46.53 | 46.52 | 46.52 | 1,731,657 | -0.01(-0.02%) |
Nov 17, 2021 | 46.52 | 46.54 | 46.52 | 46.53 | 2,214,518 | +0.01(+0.02%) |
Nov 16, 2021 | 46.52 | 46.53 | 46.52 | 46.52 | 2,503,065 | +0.00(+0.00%) |
Nov 15, 2021 | 46.53 | 46.54 | 46.52 | 46.52 | 3,480,341 | -0.01(-0.02%) |
Nov 12, 2021 | 46.53 | 46.54 | 46.52 | 46.53 | 2,300,948 | +0.01(+0.02%) |
Nov 11, 2021 | 46.54 | 46.54 | 46.51 | 46.52 | 1,833,405 | -0.04(-0.08%) |
Nov 10, 2021 | 46.55 | 46.55 | 2,920,220 | +0.01(+0.02%) | ||
Nov 09, 2021 | 46.54 | 46.55 | 46.54 | 46.54 | 2,267,929 | +0.00(+0.00%) |
Nov 08, 2021 | 46.54 | 46.56 | 46.54 | 46.54 | 3,129,186 | +0.00(+0.00%) |
Nov 05, 2021 | 46.54 | 46.55 | 46.54 | 46.54 | 2,276,409 | +0.00(+0.01%) |
Nov 04, 2021 | 46.53 | 46.54 | 46.53 | 46.54 | 3,859,933 | +0.00(+0.01%) |
Nov 03, 2021 | 46.53 | 46.54 | 46.53 | 46.54 | 2,484,271 | +0.02(+0.04%) |
Nov 02, 2021 | 46.51 | 46.53 | 46.51 | 46.52 | 2,224,261 | +0.00(+0.00%) |
Nov 01, 2021 | 46.52 | 46.52 | 46.51 | 46.52 | 3,006,860 | -0.02(-0.04%) |
Oct 29, 2021 | 46.55 | 46.56 | 46.54 | 46.54 | 2,812,473 | -0.02(-0.04%) |
Oct 28, 2021 | 46.56 | 46.56 | 46.55 | 46.55 | 2,172,367 | -0.01(-0.03%) |
Oct 27, 2021 | 46.55 | 46.57 | 46.55 | 46.57 | 2,703,092 | +0.00(+0.01%) |
Oct 26, 2021 | 46.55 | 46.56 | 3,633,162 | +0.01(+0.02%) | ||
Oct 25, 2021 | 46.55 | 46.56 | 46.54 | 46.55 | 2,561,196 | +0.01(+0.02%) |
Oct 22, 2021 | 46.56 | 46.57 | 46.54 | 46.54 | 2,847,143 | -0.04(-0.08%) |
Oct 21, 2021 | 46.57 | 46.58 | 46.57 | 46.58 | 2,314,017 | +0.01(+0.02%) |
Oct 20, 2021 | 46.58 | 46.59 | 46.57 | 46.57 | 1,964,786 | -0.01(-0.02%) |
Oct 19, 2021 | 46.57 | 46.58 | 46.57 | 46.58 | 2,206,472 | +0.00(+0.00%) |
Oct 18, 2021 | 46.59 | 46.59 | 46.57 | 46.58 | 2,472,373 | -0.01(-0.02%) |
Oct 15, 2021 | 46.58 | 46.59 | 46.58 | 46.59 | 2,478,609 | +0.01(+0.02%) |
Oct 14, 2021 | 46.60 | 46.60 | 46.58 | 46.58 | 2,051,032 | -0.02(-0.04%) |
Oct 13, 2021 | 46.60 | 46.60 | 46.58 | 46.60 | 2,893,371 | +0.02(+0.04%) |
Oct 12, 2021 | 46.61 | 46.61 | 46.58 | 46.58 | 2,170,422 | -0.03(-0.06%) |
Oct 11, 2021 | 46.60 | 46.61 | 46.60 | 46.61 | 1,443,858 | +0.01(+0.02%) |
Oct 08, 2021 | 46.62 | 46.62 | 46.60 | 46.60 | 1,579,126 | -0.02(-0.04%) |
Oct 07, 2021 | 46.63 | 46.63 | 46.61 | 46.62 | 2,340,257 | +0.00(+0.00%) |
Oct 06, 2021 | 46.62 | 46.63 | 46.61 | 46.62 | 2,715,113 | -0.01(-0.02%) |
Oct 05, 2021 | 46.63 | 46.64 | 46.62 | 46.63 | 4,611,404 | +0.00(+0.00%) |
Oct 04, 2021 | 46.64 | 46.64 | 46.62 | 46.63 | 3,119,719 | -0.00(-0.01%) |
Oct 01, 2021 | 46.64 | 46.64 | 46.62 | 46.63 | 4,572,578 | -0.01(-0.03%) |
Sep 30, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,701,588 | +0.00(+0.00%) |
Sep 29, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 3,830,908 | +0.00(+0.00%) |
Sep 28, 2021 | 46.63 | 46.65 | 46.62 | 46.65 | 3,156,441 | +0.03(+0.06%) |
Sep 27, 2021 | 46.63 | 46.64 | 46.62 | 46.62 | 3,607,586 | -0.02(-0.04%) |
Sep 24, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 1,703,370 | +0.00(+0.00%) |
Sep 23, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,227,032 | -0.00(-0.01%) |
Sep 22, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,324,452 | +0.00(+0.00%) |
Sep 21, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 1,897,558 | +0.01(+0.02%) |
Sep 20, 2021 | 46.65 | 46.65 | 46.63 | 46.63 | 3,085,436 | -0.02(-0.04%) |
Sep 17, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,090,338 | +0.00(+0.01%) |
Sep 16, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,489,909 | +0.00(+0.00%) |
Sep 15, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,834,896 | -0.00(-0.01%) |
Sep 14, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 4,459,351 | +0.01(+0.03%) |
Sep 13, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,940,079 | +0.00(+0.00%) |
Sep 10, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,497,831 | -0.01(-0.02%) |
Sep 09, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 2,133,121 | +0.01(+0.02%) |
Sep 08, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,064,246 | -0.01(-0.02%) |
Sep 07, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 7,921,589 | +0.00(+0.01%) |
Sep 03, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,639,766 | +0.00(+0.01%) |
Sep 02, 2021 | 46.65 | 46.65 | 46.63 | 46.64 | 1,585,831 | -0.01(-0.02%) |