Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.31 | 40.46 | 39.81 | 40.02 | 206,949 | -0.97(-2.37%) |
Nov 29, 2021 | 41.33 | 41.78 | 40.93 | 40.99 | 166,212 | -0.24(-0.58%) |
Nov 26, 2021 | 42.20 | 42.20 | 40.75 | 41.23 | 219,383 | -2.42(-5.55%) |
Nov 24, 2021 | 43.54 | 43.85 | 43.43 | 43.65 | 75,131 | +0.05(+0.10%) |
Nov 23, 2021 | 42.88 | 43.77 | 42.88 | 43.61 | 146,885 | +0.76(+1.77%) |
Nov 22, 2021 | 42.61 | 43.18 | 42.61 | 42.85 | 117,979 | -0.01(-0.02%) |
Nov 19, 2021 | 43.51 | 43.51 | 42.73 | 42.85 | 106,109 | -0.87(-1.99%) |
Nov 18, 2021 | 43.91 | 43.79 | 43.36 | 43.72 | 90,972 | -0.31(-0.71%) |
Nov 17, 2021 | 44.27 | 44.36 | 43.97 | 44.03 | 86,004 | -0.52(-1.17%) |
Nov 16, 2021 | 44.63 | 44.79 | 44.28 | 44.56 | 71,482 | +0.44(+1.00%) |
Nov 15, 2021 | 44.40 | 44.40 | 43.93 | 44.12 | 188,788 | -0.42(-0.94%) |
Nov 12, 2021 | 44.65 | 44.82 | 44.37 | 44.54 | 70,136 | -0.59(-1.32%) |
Nov 11, 2021 | 44.77 | 45.22 | 44.77 | 45.13 | 52,843 | +0.76(+1.71%) |
Nov 10, 2021 | 44.71 | 44.37 | 84,021 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.43 | 44.82 | 44.15 | 44.82 | 80,075 | +0.13(+0.29%) |
Nov 08, 2021 | 44.35 | 44.89 | 44.30 | 44.69 | 103,214 | +0.55(+1.24%) |
Nov 05, 2021 | 44.14 | 44.28 | 43.95 | 44.14 | 110,675 | -0.27(-0.62%) |
Nov 04, 2021 | 44.68 | 45.12 | 44.17 | 44.42 | 111,736 | +0.27(+0.62%) |
Nov 03, 2021 | 44.14 | 44.52 | 44.03 | 44.14 | 113,843 | -0.06(-0.14%) |
Nov 02, 2021 | 44.68 | 44.71 | 44.14 | 44.21 | 93,584 | -1.13(-2.50%) |
Nov 01, 2021 | 44.68 | 45.39 | 45.27 | 45.34 | 71,560 | +0.81(+1.83%) |
Oct 29, 2021 | 44.55 | 44.71 | 44.30 | 44.53 | 162,121 | +0.00(+0.00%) |
Oct 28, 2021 | 44.36 | 44.61 | 44.21 | 44.53 | 80,887 | +0.37(+0.83%) |
Oct 27, 2021 | 44.89 | 44.92 | 44.10 | 44.16 | 119,841 | -1.59(-3.48%) |
Oct 26, 2021 | 45.89 | 45.75 | 101,979 | -0.01(-0.02%) | ||
Oct 25, 2021 | 45.92 | 46.01 | 45.47 | 45.76 | 116,977 | +0.43(+0.95%) |
Oct 22, 2021 | 45.95 | 45.97 | 45.12 | 45.33 | 115,550 | -0.65(-1.41%) |
Oct 21, 2021 | 46.44 | 46.44 | 45.75 | 45.98 | 152,141 | -0.82(-1.76%) |
Oct 20, 2021 | 46.80 | 46.96 | 46.44 | 46.81 | 119,665 | -0.74(-1.56%) |
Oct 19, 2021 | 47.36 | 47.71 | 47.15 | 47.55 | 82,105 | +0.27(+0.56%) |
Oct 18, 2021 | 47.29 | 47.72 | 47.23 | 47.28 | 94,703 | +0.11(+0.23%) |
Oct 15, 2021 | 47.12 | 47.29 | 46.84 | 47.17 | 139,056 | +0.09(+0.19%) |
Oct 14, 2021 | 47.09 | 47.33 | 46.84 | 47.08 | 94,285 | +0.19(+0.41%) |
Oct 13, 2021 | 46.72 | 47.02 | 46.44 | 46.89 | 116,373 | +0.13(+0.27%) |
Oct 12, 2021 | 47.39 | 47.39 | 46.72 | 46.76 | 117,301 | -0.48(-1.01%) |
Oct 11, 2021 | 47.79 | 48.04 | 47.23 | 47.24 | 161,712 | -0.38(-0.79%) |
Oct 08, 2021 | 47.34 | 48.00 | 47.15 | 47.61 | 159,172 | -0.43(-0.89%) |
Oct 07, 2021 | 47.66 | 48.20 | 47.62 | 48.04 | 168,559 | +0.70(+1.49%) |
Oct 06, 2021 | 47.02 | 47.45 | 46.82 | 47.34 | 176,815 | +1.09(+2.35%) |
Oct 05, 2021 | 46.30 | 46.42 | 45.76 | 46.25 | 163,234 | +0.98(+2.16%) |
Oct 04, 2021 | 45.28 | 45.60 | 45.21 | 45.27 | 116,233 | +0.17(+0.39%) |
Oct 01, 2021 | 45.10 | 45.35 | 44.72 | 45.10 | 69,282 | +0.12(+0.26%) |
Sep 30, 2021 | 45.26 | 45.49 | 44.93 | 44.98 | 173,461 | -0.30(-0.67%) |
Sep 29, 2021 | 45.74 | 45.74 | 45.16 | 45.28 | 144,489 | -0.59(-1.28%) |
Sep 28, 2021 | 46.42 | 46.52 | 45.84 | 45.86 | 191,292 | -0.04(-0.08%) |
Sep 27, 2021 | 45.47 | 46.12 | 45.35 | 45.90 | 157,087 | +0.79(+1.74%) |
Sep 24, 2021 | 45.09 | 45.41 | 45.03 | 45.11 | 123,379 | -1.02(-2.20%) |
Sep 23, 2021 | 45.79 | 46.15 | 45.79 | 46.13 | 168,562 | +0.47(+1.02%) |
Sep 22, 2021 | 45.50 | 46.05 | 45.50 | 45.66 | 153,059 | +0.74(+1.65%) |
Sep 21, 2021 | 44.81 | 45.07 | 44.57 | 44.92 | 109,553 | +0.71(+1.61%) |
Sep 20, 2021 | 43.61 | 44.45 | 43.61 | 44.21 | 211,569 | -0.90(-1.99%) |
Sep 17, 2021 | 45.32 | 45.59 | 44.89 | 45.11 | 197,963 | -0.44(-0.96%) |
Sep 16, 2021 | 46.01 | 46.01 | 45.28 | 45.54 | 138,256 | -0.70(-1.52%) |
Sep 15, 2021 | 45.57 | 46.38 | 45.54 | 46.25 | 172,280 | +0.64(+1.40%) |
Sep 14, 2021 | 45.87 | 45.99 | 45.39 | 45.61 | 249,499 | -0.58(-1.25%) |
Sep 13, 2021 | 45.67 | 46.37 | 45.56 | 46.18 | 191,837 | +1.63(+3.65%) |
Sep 10, 2021 | 44.77 | 45.15 | 44.47 | 44.56 | 203,518 | +0.65(+1.48%) |
Sep 09, 2021 | 44.27 | 44.47 | 43.86 | 43.91 | 243,223 | +0.10(+0.22%) |
Sep 08, 2021 | 44.03 | 44.19 | 43.67 | 43.81 | 278,230 | -0.09(-0.20%) |
Sep 07, 2021 | 43.84 | 44.21 | 43.71 | 43.90 | 212,965 | +0.51(+1.18%) |
Sep 03, 2021 | 43.50 | 43.69 | 43.19 | 43.38 | 190,723 | +0.97(+2.28%) |
Sep 02, 2021 | 42.23 | 42.67 | 42.20 | 42.42 | 215,231 | +0.61(+1.46%) |