Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.53 | 41.59 | 39.20 | 39.48 | 53,982 | -3.22(-7.55%) |
Nov 29, 2021 | 43.71 | 43.81 | 42.02 | 42.71 | 33,401 | +0.27(+0.64%) |
Nov 26, 2021 | 42.67 | 43.06 | 41.52 | 42.44 | 116,030 | -3.73(-8.08%) |
Nov 24, 2021 | 45.88 | 46.41 | 45.75 | 46.17 | 12,481 | -0.18(-0.38%) |
Nov 23, 2021 | 46.20 | 46.42 | 45.60 | 46.34 | 38,751 | +0.23(+0.51%) |
Nov 22, 2021 | 46.11 | 47.19 | 45.90 | 46.11 | 43,188 | +0.44(+0.96%) |
Nov 19, 2021 | 46.17 | 46.32 | 45.50 | 45.67 | 44,769 | -0.76(-1.64%) |
Nov 18, 2021 | 47.01 | 46.43 | 46.29 | 46.43 | 26,959 | -0.25(-0.54%) |
Nov 17, 2021 | 47.41 | 47.41 | 46.32 | 46.68 | 24,096 | -0.81(-1.70%) |
Nov 16, 2021 | 47.58 | 48.22 | 47.45 | 47.49 | 27,804 | +0.03(+0.06%) |
Nov 15, 2021 | 47.93 | 47.97 | 47.29 | 47.46 | 34,979 | +0.17(+0.35%) |
Nov 12, 2021 | 46.47 | 47.41 | 46.47 | 47.30 | 35,323 | +1.11(+2.40%) |
Nov 11, 2021 | 47.04 | 47.04 | 46.06 | 46.19 | 25,130 | -0.58(-1.25%) |
Nov 10, 2021 | 47.36 | 46.77 | 43,879 | -0.77(-1.62%) | ||
Nov 09, 2021 | 47.39 | 47.71 | 46.79 | 47.54 | 44,051 | +0.30(+0.64%) |
Nov 08, 2021 | 47.85 | 48.14 | 46.66 | 47.24 | 117,878 | +0.62(+1.34%) |
Nov 05, 2021 | 46.52 | 47.48 | 46.31 | 46.62 | 129,906 | +1.35(+2.99%) |
Nov 04, 2021 | 44.91 | 45.71 | 44.91 | 45.26 | 44,084 | +0.50(+1.11%) |
Nov 03, 2021 | 44.53 | 44.76 | 43.60 | 44.76 | 68,007 | -0.20(-0.45%) |
Nov 02, 2021 | 44.80 | 45.11 | 44.50 | 44.97 | 38,504 | +0.42(+0.94%) |
Nov 01, 2021 | 44.42 | 44.24 | 44.09 | 44.55 | 95,952 | +0.31(+0.70%) |
Oct 29, 2021 | 43.98 | 44.66 | 43.71 | 44.24 | 22,617 | +0.06(+0.13%) |
Oct 28, 2021 | 42.83 | 44.18 | 42.83 | 44.18 | 32,078 | +1.60(+3.75%) |
Oct 27, 2021 | 44.19 | 44.13 | 42.51 | 42.58 | 50,038 | -1.60(-3.62%) |
Oct 26, 2021 | 44.86 | 44.16 | 44.18 | 41,378 | -0.75(-1.67%) | |
Oct 25, 2021 | 44.52 | 45.40 | 44.08 | 44.93 | 55,006 | +0.32(+0.72%) |
Oct 22, 2021 | 44.41 | 45.11 | 44.27 | 44.61 | 138,123 | +0.46(+1.04%) |
Oct 21, 2021 | 43.72 | 44.20 | 43.38 | 44.15 | 47,033 | +0.25(+0.58%) |
Oct 20, 2021 | 43.09 | 44.03 | 42.87 | 43.90 | 67,279 | +0.81(+1.88%) |
Oct 19, 2021 | 42.92 | 43.15 | 42.30 | 43.09 | 67,839 | +0.69(+1.63%) |
Oct 18, 2021 | 41.49 | 42.47 | 41.14 | 42.40 | 41,219 | +0.10(+0.23%) |
Oct 15, 2021 | 41.88 | 42.79 | 41.83 | 42.30 | 117,683 | +1.23(+2.99%) |
Oct 14, 2021 | 39.75 | 41.09 | 39.68 | 41.07 | 65,383 | +2.14(+5.51%) |
Oct 13, 2021 | 38.91 | 39.27 | 37.61 | 38.93 | 46,281 | +0.21(+0.55%) |
Oct 12, 2021 | 39.11 | 39.58 | 38.48 | 38.71 | 32,969 | -0.42(-1.07%) |
Oct 11, 2021 | 39.88 | 40.57 | 39.06 | 39.13 | 37,794 | -0.88(-2.19%) |
Oct 08, 2021 | 39.96 | 40.29 | 39.56 | 40.01 | 33,800 | +0.00(+0.00%) |
Oct 07, 2021 | 39.99 | 40.85 | 39.93 | 40.01 | 58,114 | +0.88(+2.24%) |
Oct 06, 2021 | 37.46 | 39.16 | 36.87 | 39.13 | 41,170 | +0.57(+1.47%) |
Oct 05, 2021 | 37.67 | 39.16 | 37.20 | 38.57 | 67,206 | +1.18(+3.15%) |
Oct 04, 2021 | 37.84 | 38.38 | 36.69 | 37.39 | 44,431 | -0.70(-1.84%) |
Oct 01, 2021 | 37.19 | 38.48 | 36.12 | 38.09 | 80,609 | +1.62(+4.43%) |
Sep 30, 2021 | 38.76 | 39.08 | 36.43 | 36.47 | 77,369 | -2.45(-6.28%) |
Sep 29, 2021 | 39.27 | 39.47 | 38.77 | 38.92 | 46,810 | +0.11(+0.28%) |
Sep 28, 2021 | 39.87 | 40.09 | 38.53 | 38.81 | 88,006 | -1.38(-3.44%) |
Sep 27, 2021 | 40.19 | 41.27 | 40.16 | 40.20 | 63,220 | +0.12(+0.29%) |
Sep 24, 2021 | 39.54 | 40.39 | 39.39 | 40.08 | 61,508 | +0.21(+0.54%) |
Sep 23, 2021 | 38.80 | 40.44 | 38.80 | 39.86 | 73,869 | +1.75(+4.60%) |
Sep 22, 2021 | 37.56 | 38.74 | 37.56 | 38.11 | 51,783 | +1.02(+2.76%) |
Sep 21, 2021 | 38.34 | 38.34 | 36.78 | 37.09 | 99,333 | -0.75(-1.98%) |
Sep 20, 2021 | 37.28 | 37.99 | 36.59 | 37.84 | 129,530 | -1.33(-3.41%) |
Sep 17, 2021 | 40.13 | 40.13 | 39.01 | 39.17 | 84,879 | -1.31(-3.23%) |
Sep 16, 2021 | 41.30 | 41.44 | 40.29 | 40.48 | 42,567 | -0.83(-2.00%) |
Sep 15, 2021 | 40.01 | 41.48 | 39.83 | 41.31 | 76,415 | +1.32(+3.31%) |
Sep 14, 2021 | 41.81 | 41.81 | 39.71 | 39.98 | 84,226 | -1.48(-3.57%) |
Sep 13, 2021 | 42.07 | 42.34 | 40.64 | 41.46 | 126,517 | +0.29(+0.71%) |
Sep 10, 2021 | 42.39 | 42.48 | 41.13 | 41.17 | 47,769 | -0.57(-1.38%) |
Sep 09, 2021 | 42.07 | 43.02 | 41.55 | 41.74 | 56,926 | -0.61(-1.45%) |
Sep 08, 2021 | 41.91 | 42.52 | 41.41 | 42.36 | 72,209 | +0.21(+0.51%) |
Sep 07, 2021 | 44.11 | 44.11 | 42.11 | 42.14 | 170,683 | -2.35(-5.28%) |
Sep 03, 2021 | 44.98 | 45.16 | 44.42 | 44.49 | 44,685 | -0.81(-1.78%) |
Sep 02, 2021 | 44.39 | 45.30 | 44.39 | 45.30 | 76,895 | +1.34(+3.06%) |