Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.40 | 43.45 | 43.54 | 43.45 | 973 | -0.09(-0.20%) |
Nov 29, 2021 | 43.51 | 43.58 | 43.47 | 43.54 | 6,358 | +0.18(+0.41%) |
Nov 26, 2021 | 43.32 | 43.36 | 43.32 | 43.36 | 1,647 | -0.21(-0.48%) |
Nov 24, 2021 | 43.53 | 43.57 | 43.48 | 43.57 | 2,303,360 | -0.02(-0.04%) |
Nov 23, 2021 | 43.68 | 43.68 | 43.58 | 43.59 | 1,602 | -0.07(-0.16%) |
Nov 22, 2021 | 43.78 | 43.78 | 43.66 | 43.66 | 915,737 | -0.13(-0.30%) |
Nov 19, 2021 | 43.77 | 43.83 | 43.77 | 43.79 | 1,746 | -0.01(-0.03%) |
Nov 18, 2021 | 43.83 | 43.81 | 43.80 | 43.81 | 2,116 | -0.03(-0.08%) |
Nov 17, 2021 | 43.84 | 43.84 | 43.84 | 43.84 | 1,342 | -0.03(-0.07%) |
Nov 16, 2021 | 43.86 | 43.87 | 43.85 | 43.87 | 10,623 | +0.02(+0.04%) |
Nov 15, 2021 | 43.84 | 43.86 | 43.84 | 43.85 | 1,607 | -0.02(-0.04%) |
Nov 12, 2021 | 43.93 | 43.93 | 43.85 | 43.87 | 1,019 | -0.04(-0.09%) |
Nov 11, 2021 | 43.92 | 43.95 | 43.91 | 43.91 | 2,658 | -0.01(-0.02%) |
Nov 10, 2021 | 43.94 | 43.92 | 43.92 | 0 | -0.18(-0.42%) | |
Nov 09, 2021 | 44.05 | 44.10 | 44.05 | 44.10 | 2,999 | +0.04(+0.08%) |
Nov 08, 2021 | 44.12 | 44.12 | 44.04 | 44.07 | 8,125 | -0.05(-0.11%) |
Nov 05, 2021 | 44.06 | 44.11 | 44.06 | 44.11 | 3,837 | +0.13(+0.29%) |
Nov 04, 2021 | 43.96 | 44.02 | 43.95 | 43.99 | 3,003 | +0.09(+0.20%) |
Nov 03, 2021 | 43.79 | 43.90 | 43.79 | 43.90 | 7,540 | +0.08(+0.18%) |
Nov 02, 2021 | 43.78 | 43.84 | 43.78 | 43.82 | 1,872 | +0.04(+0.10%) |
Nov 01, 2021 | 43.81 | 43.82 | 43.78 | 43.78 | 3,456 | -0.03(-0.08%) |
Oct 29, 2021 | 43.79 | 43.81 | 43.79 | 43.81 | 1,198 | -0.02(-0.05%) |
Oct 28, 2021 | 43.80 | 43.84 | 43.80 | 43.83 | 4,603 | +0.02(+0.06%) |
Oct 27, 2021 | 43.83 | 43.85 | 43.81 | 43.81 | 6,518 | +0.01(+0.02%) |
Oct 26, 2021 | 43.80 | 43.82 | 43.80 | 43.80 | 566 | +0.02(+0.05%) |
Oct 25, 2021 | 43.75 | 43.81 | 43.75 | 43.78 | 2,107 | +0.05(+0.11%) |
Oct 22, 2021 | 43.79 | 43.79 | 43.73 | 43.73 | 4,984 | -0.06(-0.13%) |
Oct 21, 2021 | 43.87 | 43.87 | 43.79 | 43.79 | 1,109 | -0.06(-0.14%) |
Oct 20, 2021 | 43.86 | 43.86 | 43.83 | 43.85 | 1,734 | -0.01(-0.01%) |
Oct 19, 2021 | 43.84 | 43.86 | 43.82 | 43.86 | 435,639 | +0.03(+0.06%) |
Oct 18, 2021 | 43.82 | 43.85 | 43.78 | 43.83 | 1,718,477 | -0.04(-0.09%) |
Oct 15, 2021 | 43.90 | 43.92 | 43.84 | 43.87 | 176,622 | -0.04(-0.09%) |
Oct 14, 2021 | 43.86 | 43.92 | 43.86 | 43.91 | 749 | +0.19(+0.43%) |
Oct 13, 2021 | 43.65 | 43.72 | 43.65 | 43.72 | 3,136 | +0.05(+0.12%) |
Oct 12, 2021 | 43.66 | 43.68 | 43.66 | 43.67 | 4,375 | +0.06(+0.15%) |
Oct 11, 2021 | 43.72 | 43.73 | 43.60 | 43.60 | 1,171 | -0.10(-0.23%) |
Oct 08, 2021 | 43.74 | 43.75 | 43.70 | 43.70 | 961 | -0.08(-0.19%) |
Oct 07, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 189 | -0.01(-0.03%) |
Oct 06, 2021 | 43.76 | 43.80 | 43.73 | 43.80 | 3,531 | -0.01(-0.03%) |
Oct 05, 2021 | 43.85 | 43.85 | 43.82 | 43.82 | 476 | -0.04(-0.09%) |
Oct 04, 2021 | 43.86 | 43.86 | 43.84 | 43.85 | 627 | -0.07(-0.17%) |
Oct 01, 2021 | 43.86 | 43.98 | 43.86 | 43.93 | 5,471 | +0.04(+0.09%) |
Sep 30, 2021 | 43.85 | 43.90 | 43.85 | 43.89 | 1,041 | -0.04(-0.10%) |
Sep 29, 2021 | 43.92 | 43.94 | 43.89 | 43.93 | 349,777 | +0.10(+0.22%) |
Sep 28, 2021 | 43.84 | 43.84 | 43.84 | 43.84 | 238 | -0.18(-0.41%) |
Sep 27, 2021 | 44.01 | 44.03 | 44.00 | 44.02 | 12,153 | -0.02(-0.05%) |
Sep 24, 2021 | 44.03 | 44.04 | 44.01 | 44.04 | 5,501 | -0.05(-0.12%) |
Sep 23, 2021 | 44.16 | 44.16 | 44.09 | 44.09 | 4,950 | -0.02(-0.05%) |
Sep 22, 2021 | 44.13 | 44.16 | 44.05 | 44.11 | 954,981 | +0.08(+0.18%) |
Sep 21, 2021 | 44.03 | 44.06 | 43.95 | 44.03 | 16,647 | +0.00(+0.01%) |
Sep 20, 2021 | 44.00 | 44.03 | 43.96 | 44.03 | 4,338 | -0.09(-0.20%) |
Sep 17, 2021 | 44.15 | 44.15 | 44.09 | 44.12 | 5,165 | -0.06(-0.13%) |
Sep 16, 2021 | 44.13 | 44.20 | 44.11 | 44.17 | 40,251 | +0.02(+0.05%) |
Sep 15, 2021 | 44.14 | 44.16 | 44.14 | 44.15 | 14,371 | +0.06(+0.13%) |
Sep 14, 2021 | 44.17 | 44.17 | 44.09 | 44.09 | 5,668 | -0.03(-0.06%) |
Sep 13, 2021 | 44.08 | 44.13 | 44.08 | 44.12 | 2,700 | +0.06(+0.15%) |
Sep 10, 2021 | 44.17 | 44.17 | 44.06 | 44.06 | 1,297 | -0.03(-0.08%) |
Sep 09, 2021 | 44.09 | 44.11 | 44.09 | 44.09 | 2,809 | +0.02(+0.04%) |
Sep 08, 2021 | 44.03 | 44.07 | 44.03 | 44.07 | 2,924 | +0.04(+0.09%) |
Sep 07, 2021 | 44.15 | 44.15 | 44.03 | 44.03 | 2,764 | -0.09(-0.21%) |
Sep 03, 2021 | 44.14 | 44.14 | 44.09 | 44.13 | 1,181 | +0.00(+0.01%) |
Sep 02, 2021 | 44.09 | 44.15 | 44.09 | 44.12 | 2,058 | +0.05(+0.12%) |