Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.98 | 46.01 | 45.21 | 45.72 | 1,544,115 | -0.63(-1.36%) |
Nov 29, 2021 | 46.85 | 47.01 | 45.90 | 46.35 | 970,640 | -0.04(-0.09%) |
Nov 26, 2021 | 46.38 | 46.54 | 45.82 | 46.40 | 706,991 | -1.01(-2.13%) |
Nov 24, 2021 | 47.42 | 47.42 | 47.02 | 47.40 | 618,044 | -0.08(-0.16%) |
Nov 23, 2021 | 47.36 | 47.72 | 47.21 | 47.48 | 3,458,307 | +0.21(+0.44%) |
Nov 22, 2021 | 47.45 | 47.63 | 47.03 | 47.27 | 3,440,001 | -0.17(-0.36%) |
Nov 19, 2021 | 47.06 | 47.56 | 46.78 | 47.44 | 2,643,496 | -0.02(-0.04%) |
Nov 18, 2021 | 47.75 | 47.48 | 47.16 | 47.46 | 2,114,187 | -0.24(-0.50%) |
Nov 17, 2021 | 47.66 | 47.94 | 47.57 | 47.70 | 578,654 | -0.06(-0.12%) |
Nov 16, 2021 | 47.76 | 48.34 | 47.66 | 47.76 | 747,385 | +0.00(+0.00%) |
Nov 15, 2021 | 48.00 | 48.05 | 47.72 | 47.76 | 459,621 | +0.03(+0.05%) |
Nov 12, 2021 | 47.70 | 47.78 | 47.56 | 47.73 | 394,703 | -0.02(-0.04%) |
Nov 11, 2021 | 47.65 | 47.93 | 47.49 | 47.75 | 394,344 | -0.11(-0.23%) |
Nov 10, 2021 | 48.70 | 47.86 | 47.86 | 903,476 | -0.75(-1.54%) | |
Nov 09, 2021 | 48.64 | 48.74 | 48.17 | 48.61 | 506,709 | -0.20(-0.42%) |
Nov 08, 2021 | 48.43 | 48.85 | 48.39 | 48.81 | 668,033 | +0.57(+1.18%) |
Nov 05, 2021 | 48.63 | 48.81 | 48.10 | 48.24 | 675,796 | -0.33(-0.68%) |
Nov 04, 2021 | 48.42 | 48.68 | 47.76 | 48.57 | 695,519 | -0.38(-0.78%) |
Nov 03, 2021 | 48.62 | 49.10 | 48.59 | 48.96 | 617,800 | +0.22(+0.45%) |
Nov 02, 2021 | 48.39 | 48.79 | 48.24 | 48.73 | 679,860 | +0.14(+0.28%) |
Nov 01, 2021 | 48.63 | 48.48 | 48.32 | 48.60 | 458,765 | +0.20(+0.42%) |
Oct 29, 2021 | 48.64 | 48.71 | 48.27 | 48.40 | 737,527 | -0.36(-0.73%) |
Oct 28, 2021 | 48.85 | 48.96 | 48.44 | 48.75 | 437,143 | -0.05(-0.10%) |
Oct 27, 2021 | 48.79 | 49.15 | 48.57 | 48.80 | 1,133,589 | -0.04(-0.09%) |
Oct 26, 2021 | 48.67 | 49.01 | 48.85 | 606,277 | +0.32(+0.67%) | |
Oct 25, 2021 | 48.52 | 48.59 | 48.09 | 48.52 | 488,022 | +0.07(+0.14%) |
Oct 22, 2021 | 48.23 | 49.21 | 48.22 | 48.45 | 1,249,306 | +0.30(+0.62%) |
Oct 21, 2021 | 48.19 | 48.41 | 47.97 | 48.16 | 1,993,296 | +0.07(+0.14%) |
Oct 20, 2021 | 47.72 | 48.13 | 47.58 | 48.09 | 2,114,116 | +0.54(+1.13%) |
Oct 19, 2021 | 47.55 | 47.61 | 47.41 | 47.55 | 449,934 | +0.21(+0.45%) |
Oct 18, 2021 | 47.32 | 47.46 | 47.03 | 47.34 | 411,086 | -0.12(-0.25%) |
Oct 15, 2021 | 47.53 | 47.60 | 47.07 | 47.46 | 519,709 | +0.24(+0.50%) |
Oct 14, 2021 | 47.15 | 47.48 | 47.13 | 47.22 | 796,884 | +0.47(+1.00%) |
Oct 13, 2021 | 46.57 | 46.83 | 46.01 | 46.76 | 525,648 | +0.19(+0.40%) |
Oct 12, 2021 | 46.65 | 46.76 | 46.42 | 46.57 | 498,323 | -0.11(-0.24%) |
Oct 11, 2021 | 46.91 | 47.07 | 46.63 | 46.68 | 340,943 | +0.01(+0.02%) |
Oct 08, 2021 | 46.35 | 46.83 | 46.16 | 46.67 | 585,684 | +0.40(+0.86%) |
Oct 07, 2021 | 46.44 | 46.59 | 46.22 | 46.27 | 746,952 | +0.10(+0.22%) |
Oct 06, 2021 | 45.35 | 46.19 | 45.35 | 46.17 | 794,344 | +0.31(+0.67%) |
Oct 05, 2021 | 45.29 | 45.91 | 45.21 | 45.86 | 1,097,643 | +0.88(+1.94%) |
Oct 04, 2021 | 44.03 | 45.06 | 43.90 | 44.99 | 949,786 | +1.27(+2.91%) |
Oct 01, 2021 | 43.75 | 43.94 | 43.23 | 43.71 | 735,794 | +0.01(+0.02%) |
Sep 30, 2021 | 44.15 | 44.25 | 43.48 | 43.71 | 762,673 | -0.20(-0.45%) |
Sep 29, 2021 | 43.69 | 44.13 | 43.69 | 43.90 | 700,468 | +0.21(+0.49%) |
Sep 28, 2021 | 43.71 | 43.79 | 43.37 | 43.69 | 1,096,719 | -0.04(-0.10%) |
Sep 27, 2021 | 43.38 | 43.83 | 43.22 | 43.73 | 535,745 | +0.71(+1.64%) |
Sep 24, 2021 | 42.84 | 43.18 | 42.69 | 43.03 | 514,938 | +0.19(+0.44%) |
Sep 23, 2021 | 42.60 | 43.08 | 42.60 | 42.84 | 504,852 | +0.51(+1.20%) |
Sep 22, 2021 | 42.10 | 42.72 | 41.90 | 42.33 | 607,093 | +0.50(+1.20%) |
Sep 21, 2021 | 42.48 | 42.48 | 41.67 | 41.83 | 558,355 | -0.27(-0.65%) |
Sep 20, 2021 | 42.29 | 42.35 | 41.51 | 42.10 | 1,099,059 | -1.02(-2.36%) |
Sep 17, 2021 | 43.66 | 43.82 | 43.02 | 43.12 | 842,004 | -0.75(-1.70%) |
Sep 16, 2021 | 43.99 | 44.19 | 43.73 | 43.87 | 369,600 | -0.10(-0.23%) |
Sep 15, 2021 | 43.77 | 44.10 | 43.62 | 43.97 | 520,157 | +0.19(+0.43%) |
Sep 14, 2021 | 44.37 | 44.37 | 43.69 | 43.78 | 505,922 | -0.37(-0.83%) |
Sep 13, 2021 | 44.12 | 44.36 | 43.83 | 44.15 | 578,790 | +0.34(+0.78%) |
Sep 10, 2021 | 44.28 | 44.36 | 43.80 | 43.81 | 433,378 | -0.17(-0.39%) |
Sep 09, 2021 | 43.97 | 44.57 | 43.88 | 43.98 | 627,595 | +0.01(+0.02%) |
Sep 08, 2021 | 43.37 | 44.00 | 43.29 | 43.97 | 796,242 | +0.54(+1.23%) |
Sep 07, 2021 | 43.75 | 43.95 | 43.41 | 43.43 | 618,205 | -0.46(-1.05%) |
Sep 03, 2021 | 43.84 | 44.07 | 43.84 | 43.89 | 376,304 | -0.04(-0.10%) |
Sep 02, 2021 | 43.94 | 43.94 | 43.63 | 43.94 | 526,951 | +0.19(+0.43%) |