Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.00 | 44.05 | 44.14 | 44.05 | 960 | -0.09(-0.20%) |
Nov 29, 2021 | 44.11 | 44.18 | 44.07 | 44.14 | 6,271 | +0.18(+0.41%) |
Nov 26, 2021 | 43.92 | 43.96 | 43.92 | 43.96 | 1,625 | -0.21(-0.48%) |
Nov 24, 2021 | 44.13 | 44.17 | 44.08 | 44.17 | 2,271,937 | -0.02(-0.05%) |
Nov 23, 2021 | 44.28 | 44.28 | 44.18 | 44.19 | 1,580 | -0.07(-0.16%) |
Nov 22, 2021 | 44.39 | 44.39 | 44.27 | 44.27 | 903,244 | -0.13(-0.30%) |
Nov 19, 2021 | 44.37 | 44.43 | 44.37 | 44.40 | 1,722 | -0.01(-0.03%) |
Nov 18, 2021 | 44.44 | 44.41 | 44.41 | 44.41 | 2,087 | -0.03(-0.08%) |
Nov 17, 2021 | 44.44 | 44.45 | 44.44 | 44.45 | 1,324 | -0.03(-0.07%) |
Nov 16, 2021 | 44.47 | 44.48 | 44.46 | 44.48 | 10,479 | +0.02(+0.04%) |
Nov 15, 2021 | 44.45 | 44.47 | 44.44 | 44.46 | 1,585 | -0.02(-0.04%) |
Nov 12, 2021 | 44.54 | 44.54 | 44.46 | 44.48 | 1,005 | -0.04(-0.09%) |
Nov 11, 2021 | 44.53 | 44.56 | 44.52 | 44.52 | 2,621 | -0.01(-0.02%) |
Nov 10, 2021 | 44.55 | 44.53 | 44.53 | 0 | -0.19(-0.42%) | |
Nov 09, 2021 | 44.66 | 44.71 | 44.66 | 44.71 | 2,958 | +0.04(+0.08%) |
Nov 08, 2021 | 44.73 | 44.73 | 44.65 | 44.68 | 8,015 | -0.05(-0.11%) |
Nov 05, 2021 | 44.67 | 44.72 | 44.67 | 44.72 | 3,785 | +0.13(+0.29%) |
Nov 04, 2021 | 44.57 | 44.63 | 44.56 | 44.60 | 2,962 | +0.09(+0.20%) |
Nov 03, 2021 | 44.40 | 44.51 | 44.40 | 44.51 | 7,437 | +0.08(+0.18%) |
Nov 02, 2021 | 44.39 | 44.44 | 44.39 | 44.43 | 1,846 | +0.05(+0.10%) |
Nov 01, 2021 | 44.42 | 44.42 | 44.38 | 44.38 | 3,409 | -0.03(-0.08%) |
Oct 29, 2021 | 44.40 | 44.42 | 44.40 | 44.42 | 1,182 | -0.02(-0.05%) |
Oct 28, 2021 | 44.41 | 44.44 | 44.41 | 44.44 | 4,540 | +0.02(+0.06%) |
Oct 27, 2021 | 44.43 | 44.45 | 44.41 | 44.41 | 6,429 | +0.01(+0.02%) |
Oct 26, 2021 | 44.41 | 44.43 | 44.40 | 44.40 | 558 | +0.02(+0.05%) |
Oct 25, 2021 | 44.36 | 44.42 | 44.36 | 44.38 | 2,079 | +0.05(+0.11%) |
Oct 22, 2021 | 44.39 | 44.39 | 44.33 | 44.33 | 4,916 | -0.06(-0.13%) |
Oct 21, 2021 | 44.48 | 44.48 | 44.39 | 44.39 | 1,094 | -0.06(-0.14%) |
Oct 20, 2021 | 44.47 | 44.47 | 44.44 | 44.46 | 1,710 | -0.01(-0.01%) |
Oct 19, 2021 | 44.44 | 44.46 | 44.43 | 44.46 | 429,693 | +0.03(+0.06%) |
Oct 18, 2021 | 44.43 | 44.45 | 44.38 | 44.44 | 1,695,022 | -0.04(-0.09%) |
Oct 15, 2021 | 44.51 | 44.52 | 44.44 | 44.48 | 174,211 | -0.04(-0.09%) |
Oct 14, 2021 | 44.46 | 44.52 | 44.46 | 44.51 | 739 | +0.19(+0.43%) |
Oct 13, 2021 | 44.25 | 44.33 | 44.25 | 44.33 | 3,093 | +0.05(+0.12%) |
Oct 12, 2021 | 44.27 | 44.29 | 44.26 | 44.27 | 4,315 | +0.07(+0.15%) |
Oct 11, 2021 | 44.32 | 44.33 | 44.21 | 44.21 | 1,155 | -0.10(-0.23%) |
Oct 08, 2021 | 44.35 | 44.35 | 44.31 | 44.31 | 947 | -0.09(-0.19%) |
Oct 07, 2021 | 44.39 | 44.39 | 44.39 | 44.39 | 186 | -0.02(-0.03%) |
Oct 06, 2021 | 44.37 | 44.41 | 44.34 | 44.41 | 3,483 | -0.01(-0.03%) |
Oct 05, 2021 | 44.45 | 44.45 | 44.42 | 44.42 | 470 | -0.04(-0.09%) |
Oct 04, 2021 | 44.46 | 44.46 | 44.44 | 44.46 | 619 | -0.08(-0.17%) |
Oct 01, 2021 | 44.47 | 44.58 | 44.47 | 44.54 | 5,396 | +0.04(+0.09%) |
Sep 30, 2021 | 44.46 | 44.50 | 44.46 | 44.50 | 1,026 | -0.04(-0.10%) |
Sep 29, 2021 | 44.53 | 44.55 | 44.49 | 44.54 | 345,005 | +0.10(+0.22%) |
Sep 28, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 235 | -0.18(-0.41%) |
Sep 27, 2021 | 44.62 | 44.63 | 44.61 | 44.63 | 11,987 | -0.02(-0.05%) |
Sep 24, 2021 | 44.64 | 44.65 | 44.62 | 44.65 | 5,426 | -0.05(-0.12%) |
Sep 23, 2021 | 44.77 | 44.77 | 44.70 | 44.70 | 4,882 | -0.02(-0.05%) |
Sep 22, 2021 | 44.74 | 44.77 | 44.66 | 44.72 | 941,952 | +0.08(+0.18%) |
Sep 21, 2021 | 44.63 | 44.67 | 44.56 | 44.64 | 16,420 | +0.00(+0.01%) |
Sep 20, 2021 | 44.61 | 44.64 | 44.57 | 44.64 | 4,278 | -0.09(-0.20%) |
Sep 17, 2021 | 44.76 | 44.76 | 44.70 | 44.73 | 5,094 | -0.06(-0.13%) |
Sep 16, 2021 | 44.74 | 44.81 | 44.72 | 44.79 | 39,702 | +0.02(+0.05%) |
Sep 15, 2021 | 44.75 | 44.77 | 44.75 | 44.76 | 14,175 | +0.06(+0.13%) |
Sep 14, 2021 | 44.78 | 44.78 | 44.70 | 44.70 | 5,591 | -0.03(-0.06%) |
Sep 13, 2021 | 44.69 | 44.74 | 44.69 | 44.73 | 2,663 | +0.07(+0.15%) |
Sep 10, 2021 | 44.78 | 44.78 | 44.67 | 44.67 | 1,280 | -0.03(-0.08%) |
Sep 09, 2021 | 44.70 | 44.72 | 44.70 | 44.70 | 2,771 | +0.02(+0.04%) |
Sep 08, 2021 | 44.64 | 44.68 | 44.64 | 44.68 | 2,884 | +0.04(+0.09%) |
Sep 07, 2021 | 44.76 | 44.76 | 44.64 | 44.64 | 2,727 | -0.10(-0.21%) |
Sep 03, 2021 | 44.75 | 44.75 | 44.70 | 44.74 | 1,165 | +0.00(+0.01%) |
Sep 02, 2021 | 44.70 | 44.76 | 44.70 | 44.74 | 2,029 | +0.05(+0.12%) |