Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.49 | 46.78 | 45.03 | 46.22 | 59,640 | -0.57(-1.22%) |
Nov 29, 2021 | 48.41 | 49.35 | 46.38 | 46.79 | 55,283 | -0.56(-1.19%) |
Nov 26, 2021 | 46.78 | 47.93 | 46.21 | 47.35 | 40,509 | -0.37(-0.77%) |
Nov 24, 2021 | 48.45 | 48.77 | 47.69 | 47.72 | 45,574 | -0.70(-1.44%) |
Nov 23, 2021 | 48.21 | 49.17 | 47.57 | 48.41 | 46,089 | -0.24(-0.49%) |
Nov 22, 2021 | 49.98 | 51.09 | 48.58 | 48.65 | 98,070 | -0.68(-1.37%) |
Nov 19, 2021 | 47.03 | 50.07 | 47.03 | 49.33 | 112,760 | +1.64(+3.43%) |
Nov 18, 2021 | 46.19 | 48.57 | 47.69 | 47.69 | 176,383 | +1.94(+4.25%) |
Nov 17, 2021 | 46.19 | 46.19 | 45.35 | 45.75 | 28,974 | -0.38(-0.82%) |
Nov 16, 2021 | 46.19 | 46.47 | 45.18 | 46.13 | 113,253 | -0.10(-0.22%) |
Nov 15, 2021 | 45.66 | 47.33 | 45.62 | 46.23 | 129,058 | +0.16(+0.34%) |
Nov 12, 2021 | 45.87 | 46.47 | 45.37 | 46.07 | 85,468 | -0.02(-0.05%) |
Nov 11, 2021 | 45.99 | 47.77 | 45.59 | 46.10 | 131,770 | +0.10(+0.22%) |
Nov 10, 2021 | 46.23 | 45.99 | 208,303 | -0.33(-0.71%) | ||
Nov 09, 2021 | 46.71 | 46.84 | 45.73 | 46.32 | 239,976 | +0.14(+0.30%) |
Nov 08, 2021 | 46.70 | 46.95 | 46.00 | 46.18 | 132,449 | -0.05(-0.11%) |
Nov 05, 2021 | 46.27 | 46.65 | 45.95 | 46.24 | 70,292 | -0.04(-0.09%) |
Nov 04, 2021 | 46.05 | 46.84 | 44.76 | 46.28 | 105,412 | -0.09(-0.20%) |
Nov 03, 2021 | 46.23 | 46.77 | 45.38 | 46.37 | 48,784 | +0.66(+1.45%) |
Nov 02, 2021 | 46.81 | 48.01 | 44.82 | 45.71 | 105,537 | -1.03(-2.20%) |
Nov 01, 2021 | 46.14 | 47.57 | 45.23 | 46.73 | 170,435 | +1.03(+2.25%) |
Oct 29, 2021 | 45.47 | 46.11 | 44.05 | 45.71 | 48,881 | +0.06(+0.13%) |
Oct 28, 2021 | 46.40 | 46.85 | 45.05 | 45.65 | 66,235 | -0.88(-1.89%) |
Oct 27, 2021 | 47.02 | 47.62 | 46.06 | 46.53 | 41,895 | -0.54(-1.15%) |
Oct 26, 2021 | 47.10 | 47.07 | 26,697 | -0.10(-0.21%) | ||
Oct 25, 2021 | 47.65 | 47.65 | 46.46 | 47.17 | 43,852 | +0.03(+0.07%) |
Oct 22, 2021 | 46.75 | 47.39 | 46.10 | 47.13 | 59,066 | +0.47(+1.02%) |
Oct 21, 2021 | 46.78 | 47.26 | 46.14 | 46.66 | 41,205 | -0.38(-0.80%) |
Oct 20, 2021 | 46.23 | 47.67 | 45.82 | 47.03 | 38,228 | +0.41(+0.88%) |
Oct 19, 2021 | 47.55 | 47.96 | 46.23 | 46.62 | 29,647 | -0.51(-1.08%) |
Oct 18, 2021 | 45.98 | 47.70 | 45.98 | 47.13 | 38,965 | +0.87(+1.89%) |
Oct 15, 2021 | 46.29 | 47.87 | 45.82 | 46.26 | 83,804 | -0.24(-0.52%) |
Oct 14, 2021 | 46.64 | 47.53 | 46.21 | 46.50 | 39,978 | +0.30(+0.65%) |
Oct 13, 2021 | 47.23 | 48.68 | 46.20 | 46.20 | 69,624 | -0.43(-0.93%) |
Oct 12, 2021 | 49.18 | 50.21 | 45.95 | 46.64 | 149,928 | -2.55(-5.18%) |
Oct 11, 2021 | 47.50 | 50.39 | 47.50 | 49.18 | 200,093 | +2.33(+4.98%) |
Oct 08, 2021 | 46.81 | 47.68 | 46.12 | 46.85 | 341,947 | +0.56(+1.21%) |
Oct 07, 2021 | 48.10 | 48.10 | 45.85 | 46.29 | 116,588 | -1.21(-2.55%) |
Oct 06, 2021 | 46.84 | 48.25 | 46.22 | 47.50 | 108,769 | +0.31(+0.66%) |
Oct 05, 2021 | 44.86 | 47.42 | 44.51 | 47.19 | 137,834 | +2.97(+6.72%) |
Oct 04, 2021 | 42.87 | 44.74 | 42.19 | 44.22 | 209,728 | +1.62(+3.80%) |
Oct 01, 2021 | 40.67 | 42.83 | 40.34 | 42.60 | 159,172 | +2.32(+5.77%) |
Sep 30, 2021 | 39.02 | 41.33 | 39.02 | 40.28 | 84,303 | +0.70(+1.77%) |
Sep 29, 2021 | 39.59 | 39.87 | 38.20 | 39.58 | 32,494 | -0.16(-0.41%) |
Sep 28, 2021 | 39.37 | 40.28 | 38.56 | 39.74 | 47,310 | +0.13(+0.34%) |
Sep 27, 2021 | 40.45 | 40.45 | 39.29 | 39.61 | 84,824 | -0.31(-0.77%) |
Sep 24, 2021 | 38.67 | 40.32 | 38.67 | 39.91 | 70,193 | +0.92(+2.36%) |
Sep 23, 2021 | 38.07 | 40.17 | 37.67 | 39.00 | 141,386 | +1.61(+4.31%) |
Sep 22, 2021 | 36.59 | 38.13 | 36.59 | 37.38 | 79,807 | +1.01(+2.78%) |
Sep 21, 2021 | 36.79 | 37.50 | 36.12 | 36.37 | 48,732 | -0.02(-0.06%) |
Sep 20, 2021 | 35.83 | 37.07 | 35.38 | 36.40 | 79,624 | +0.29(+0.80%) |
Sep 17, 2021 | 35.83 | 36.59 | 35.74 | 36.11 | 46,842 | +0.95(+2.70%) |
Sep 16, 2021 | 35.19 | 36.87 | 35.16 | 35.16 | 33,521 | -0.09(-0.26%) |
Sep 15, 2021 | 35.06 | 36.97 | 35.04 | 35.25 | 49,052 | +0.16(+0.44%) |
Sep 14, 2021 | 35.26 | 35.54 | 34.81 | 35.10 | 40,059 | -0.44(-1.24%) |
Sep 13, 2021 | 34.74 | 35.53 | 34.60 | 35.53 | 22,862 | +0.73(+2.09%) |
Sep 10, 2021 | 34.73 | 35.02 | 34.44 | 34.81 | 49,641 | +0.41(+1.19%) |
Sep 09, 2021 | 33.84 | 34.89 | 33.81 | 34.40 | 13,957 | +0.25(+0.74%) |
Sep 08, 2021 | 34.26 | 34.47 | 33.76 | 34.14 | 13,604 | -0.20(-0.57%) |
Sep 07, 2021 | 34.96 | 35.24 | 34.21 | 34.34 | 24,622 | -0.07(-0.20%) |
Sep 03, 2021 | 34.93 | 35.53 | 34.38 | 34.41 | 44,098 | +0.25(+0.73%) |
Sep 02, 2021 | 34.02 | 35.81 | 33.95 | 34.16 | 37,230 | -0.06(-0.19%) |