Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.23 | 44.84 | 43.89 | 44.43 | 555,413 | -0.04(-0.10%) |
Nov 29, 2021 | 45.17 | 45.48 | 44.46 | 44.47 | 343,207 | -0.41(-0.91%) |
Nov 26, 2021 | 46.16 | 46.39 | 44.31 | 44.88 | 243,228 | -2.32(-4.92%) |
Nov 24, 2021 | 46.94 | 47.47 | 46.84 | 47.20 | 137,499 | +0.28(+0.60%) |
Nov 23, 2021 | 47.47 | 48.01 | 46.91 | 46.92 | 356,919 | -0.58(-1.22%) |
Nov 22, 2021 | 47.55 | 48.04 | 47.19 | 47.50 | 207,140 | -0.08(-0.16%) |
Nov 19, 2021 | 47.87 | 48.04 | 47.30 | 47.58 | 267,505 | -0.64(-1.32%) |
Nov 18, 2021 | 48.32 | 48.22 | 47.87 | 48.21 | 243,702 | -0.25(-0.51%) |
Nov 17, 2021 | 47.93 | 48.51 | 47.03 | 48.46 | 283,772 | +0.16(+0.33%) |
Nov 16, 2021 | 49.01 | 49.01 | 48.17 | 48.30 | 273,831 | -0.55(-1.13%) |
Nov 15, 2021 | 48.10 | 48.88 | 47.99 | 48.85 | 294,714 | +0.83(+1.74%) |
Nov 12, 2021 | 48.77 | 48.77 | 47.93 | 48.02 | 297,141 | -0.74(-1.52%) |
Nov 11, 2021 | 49.54 | 49.54 | 48.07 | 48.76 | 300,031 | -0.72(-1.46%) |
Nov 10, 2021 | 47.89 | 49.48 | 815,574 | +1.66(+3.47%) | ||
Nov 09, 2021 | 45.74 | 48.35 | 44.96 | 47.82 | 764,972 | +1.56(+3.36%) |
Nov 08, 2021 | 47.17 | 47.57 | 45.78 | 46.27 | 346,692 | -0.90(-1.91%) |
Nov 05, 2021 | 45.74 | 47.66 | 45.59 | 47.17 | 631,276 | +1.82(+4.01%) |
Nov 04, 2021 | 46.28 | 46.62 | 45.05 | 45.35 | 252,074 | -0.86(-1.86%) |
Nov 03, 2021 | 45.76 | 46.73 | 45.76 | 46.21 | 321,979 | +0.28(+0.61%) |
Nov 02, 2021 | 46.51 | 46.51 | 45.56 | 45.93 | 410,434 | -0.43(-0.92%) |
Nov 01, 2021 | 45.76 | 46.65 | 45.74 | 46.35 | 538,169 | +0.61(+1.34%) |
Oct 29, 2021 | 47.79 | 47.82 | 45.62 | 45.74 | 637,629 | -2.08(-4.36%) |
Oct 28, 2021 | 48.78 | 49.06 | 47.50 | 47.82 | 591,319 | -0.74(-1.52%) |
Oct 27, 2021 | 48.05 | 48.74 | 47.87 | 48.56 | 262,875 | +0.60(+1.24%) |
Oct 26, 2021 | 47.63 | 47.97 | 249,118 | +0.41(+0.86%) | ||
Oct 25, 2021 | 47.71 | 48.18 | 47.24 | 47.56 | 254,971 | -0.19(-0.39%) |
Oct 22, 2021 | 48.75 | 48.89 | 47.74 | 47.75 | 214,713 | -0.81(-1.66%) |
Oct 21, 2021 | 48.77 | 48.97 | 48.30 | 48.55 | 257,011 | -0.19(-0.38%) |
Oct 20, 2021 | 48.42 | 49.14 | 48.39 | 48.74 | 243,176 | +0.34(+0.70%) |
Oct 19, 2021 | 48.42 | 48.56 | 48.27 | 48.40 | 249,434 | +0.02(+0.04%) |
Oct 18, 2021 | 47.93 | 48.44 | 47.77 | 48.38 | 350,967 | +0.33(+0.69%) |
Oct 15, 2021 | 47.77 | 48.18 | 47.57 | 48.05 | 362,288 | +0.54(+1.13%) |
Oct 14, 2021 | 47.20 | 47.74 | 46.98 | 47.52 | 301,275 | +0.58(+1.23%) |
Oct 13, 2021 | 45.83 | 47.00 | 45.55 | 46.94 | 288,333 | +1.02(+2.22%) |
Oct 12, 2021 | 44.80 | 45.97 | 44.69 | 45.92 | 359,129 | +0.95(+2.12%) |
Oct 11, 2021 | 44.60 | 45.14 | 44.48 | 44.97 | 204,855 | +0.31(+0.69%) |
Oct 08, 2021 | 44.57 | 44.97 | 44.38 | 44.66 | 411,895 | -0.14(-0.30%) |
Oct 07, 2021 | 45.34 | 45.61 | 44.65 | 44.80 | 424,994 | -0.20(-0.45%) |
Oct 06, 2021 | 44.44 | 45.08 | 44.03 | 45.00 | 508,548 | +0.27(+0.61%) |
Oct 05, 2021 | 45.91 | 45.99 | 44.73 | 44.73 | 394,395 | -1.22(-2.65%) |
Oct 04, 2021 | 46.20 | 46.53 | 45.79 | 45.94 | 312,017 | +0.00(+0.00%) |
Oct 01, 2021 | 45.64 | 46.50 | 45.38 | 45.94 | 313,884 | +0.44(+0.97%) |
Sep 30, 2021 | 45.95 | 46.29 | 45.46 | 45.50 | 376,564 | -0.42(-0.91%) |
Sep 29, 2021 | 45.93 | 46.52 | 45.93 | 45.92 | 282,987 | -0.10(-0.22%) |
Sep 28, 2021 | 46.14 | 46.34 | 45.64 | 46.02 | 376,912 | -0.28(-0.60%) |
Sep 27, 2021 | 47.01 | 47.72 | 46.26 | 46.30 | 353,551 | -0.56(-1.20%) |
Sep 24, 2021 | 47.68 | 47.91 | 46.86 | 46.86 | 502,926 | -0.95(-1.98%) |
Sep 23, 2021 | 47.58 | 48.35 | 47.58 | 47.80 | 863,103 | +0.13(+0.26%) |
Sep 22, 2021 | 47.63 | 47.93 | 47.07 | 47.68 | 525,255 | +0.32(+0.67%) |
Sep 21, 2021 | 48.21 | 48.25 | 47.33 | 47.36 | 293,105 | -0.19(-0.40%) |
Sep 20, 2021 | 47.06 | 48.09 | 46.92 | 47.55 | 403,431 | -0.03(-0.05%) |
Sep 17, 2021 | 48.47 | 48.95 | 47.57 | 47.58 | 1,233,687 | -0.51(-1.06%) |
Sep 16, 2021 | 48.09 | 48.77 | 47.78 | 48.09 | 397,943 | +0.07(+0.14%) |
Sep 15, 2021 | 48.34 | 48.79 | 47.97 | 48.02 | 321,861 | -0.53(-1.09%) |
Sep 14, 2021 | 49.52 | 49.52 | 48.31 | 48.55 | 293,281 | -0.68(-1.38%) |
Sep 13, 2021 | 49.29 | 49.88 | 49.07 | 49.22 | 221,499 | +0.37(+0.75%) |
Sep 10, 2021 | 49.65 | 49.73 | 48.60 | 48.86 | 365,310 | -0.76(-1.53%) |
Sep 09, 2021 | 50.19 | 50.41 | 49.58 | 49.62 | 228,428 | -0.73(-1.45%) |
Sep 08, 2021 | 50.26 | 50.99 | 50.09 | 50.35 | 550,904 | -0.07(-0.13%) |
Sep 07, 2021 | 51.20 | 51.20 | 50.04 | 50.41 | 229,284 | -0.90(-1.76%) |
Sep 03, 2021 | 51.37 | 51.52 | 50.82 | 51.32 | 274,681 | -0.22(-0.42%) |
Sep 02, 2021 | 50.79 | 51.67 | 50.53 | 51.53 | 412,238 | +0.91(+1.80%) |