Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.09 | 46.12 | 44.99 | 45.08 | 84,450 | -1.24(-2.69%) |
Nov 29, 2021 | 46.62 | 46.62 | 46.01 | 46.33 | 66,586 | +0.10(+0.21%) |
Nov 26, 2021 | 46.07 | 46.40 | 45.71 | 46.23 | 59,419 | -0.83(-1.77%) |
Nov 24, 2021 | 47.28 | 47.28 | 47.01 | 47.06 | 40,568 | -0.35(-0.75%) |
Nov 23, 2021 | 47.47 | 47.78 | 47.23 | 47.42 | 64,085 | +0.04(+0.08%) |
Nov 22, 2021 | 47.36 | 47.88 | 47.33 | 47.38 | 56,045 | +0.17(+0.37%) |
Nov 19, 2021 | 47.12 | 47.49 | 47.08 | 47.21 | 34,687 | -0.08(-0.16%) |
Nov 18, 2021 | 47.52 | 47.29 | 47.26 | 47.28 | 54,388 | -0.27(-0.56%) |
Nov 17, 2021 | 47.88 | 47.95 | 47.50 | 47.55 | 61,973 | -0.33(-0.68%) |
Nov 16, 2021 | 48.09 | 48.16 | 47.87 | 47.88 | 104,259 | -0.13(-0.28%) |
Nov 15, 2021 | 48.40 | 48.40 | 47.88 | 48.01 | 65,572 | -0.27(-0.56%) |
Nov 12, 2021 | 48.07 | 48.28 | 47.96 | 48.28 | 87,316 | +0.41(+0.86%) |
Nov 11, 2021 | 47.68 | 48.01 | 47.56 | 47.87 | 92,284 | +0.51(+1.07%) |
Nov 10, 2021 | 47.64 | 47.26 | 47.36 | 99,418 | -0.32(-0.66%) | |
Nov 09, 2021 | 47.61 | 47.71 | 47.39 | 47.68 | 79,744 | +0.07(+0.14%) |
Nov 08, 2021 | 47.60 | 47.84 | 47.46 | 47.61 | 109,325 | +0.56(+1.18%) |
Nov 05, 2021 | 46.79 | 47.18 | 46.79 | 47.05 | 78,549 | +0.45(+0.97%) |
Nov 04, 2021 | 46.73 | 46.85 | 46.48 | 46.60 | 95,576 | -0.11(-0.23%) |
Nov 03, 2021 | 46.15 | 46.86 | 46.15 | 46.71 | 102,519 | +0.59(+1.29%) |
Nov 02, 2021 | 45.76 | 46.19 | 45.66 | 46.11 | 251,341 | +0.46(+1.01%) |
Nov 01, 2021 | 45.61 | 45.88 | 45.42 | 45.66 | 45,717 | +0.18(+0.40%) |
Oct 29, 2021 | 45.48 | 45.84 | 45.31 | 45.47 | 57,353 | -0.18(-0.40%) |
Oct 28, 2021 | 45.32 | 45.72 | 45.32 | 45.66 | 46,166 | +0.51(+1.12%) |
Oct 27, 2021 | 45.83 | 45.83 | 45.14 | 45.15 | 48,976 | -0.79(-1.73%) |
Oct 26, 2021 | 45.97 | 45.94 | 54,167 | +0.07(+0.15%) | ||
Oct 25, 2021 | 45.66 | 46.08 | 45.50 | 45.88 | 83,808 | +0.50(+1.10%) |
Oct 22, 2021 | 45.48 | 45.87 | 45.38 | 45.38 | 190,538 | -0.03(-0.06%) |
Oct 21, 2021 | 45.46 | 45.46 | 44.95 | 45.41 | 41,521 | -0.11(-0.25%) |
Oct 20, 2021 | 45.12 | 45.59 | 45.10 | 45.52 | 64,108 | +0.41(+0.91%) |
Oct 19, 2021 | 45.18 | 45.18 | 44.85 | 45.11 | 74,501 | +0.10(+0.21%) |
Oct 18, 2021 | 44.75 | 45.07 | 44.57 | 45.01 | 122,529 | +0.01(+0.02%) |
Oct 15, 2021 | 45.19 | 45.27 | 44.98 | 45.00 | 67,825 | +0.19(+0.43%) |
Oct 14, 2021 | 44.36 | 44.86 | 44.20 | 44.81 | 58,599 | +0.97(+2.21%) |
Oct 13, 2021 | 43.74 | 43.99 | 43.36 | 43.85 | 70,149 | +0.30(+0.68%) |
Oct 12, 2021 | 43.50 | 43.76 | 43.46 | 43.55 | 94,533 | +0.07(+0.15%) |
Oct 11, 2021 | 43.58 | 44.10 | 43.47 | 43.48 | 112,244 | +0.11(+0.24%) |
Oct 08, 2021 | 43.71 | 43.72 | 43.36 | 43.38 | 47,698 | -0.26(-0.59%) |
Oct 07, 2021 | 43.40 | 44.08 | 43.40 | 43.63 | 40,439 | +0.56(+1.31%) |
Oct 06, 2021 | 42.80 | 43.07 | 42.33 | 43.07 | 65,962 | -0.18(-0.42%) |
Oct 05, 2021 | 42.95 | 43.45 | 42.69 | 43.25 | 90,837 | +0.41(+0.96%) |
Oct 04, 2021 | 43.09 | 43.37 | 42.61 | 42.84 | 158,376 | -0.17(-0.40%) |
Oct 01, 2021 | 42.60 | 43.24 | 42.23 | 43.01 | 68,686 | +0.62(+1.47%) |
Sep 30, 2021 | 43.16 | 43.36 | 42.39 | 42.39 | 53,987 | -0.64(-1.49%) |
Sep 29, 2021 | 43.21 | 43.25 | 43.00 | 43.03 | 44,840 | -0.20(-0.47%) |
Sep 28, 2021 | 43.60 | 43.70 | 43.13 | 43.23 | 54,902 | -0.49(-1.12%) |
Sep 27, 2021 | 43.26 | 43.89 | 43.26 | 43.72 | 132,845 | +0.44(+1.02%) |
Sep 24, 2021 | 43.11 | 43.50 | 43.11 | 43.28 | 32,132 | -0.05(-0.11%) |
Sep 23, 2021 | 42.96 | 43.62 | 42.96 | 43.33 | 53,901 | +0.65(+1.53%) |
Sep 22, 2021 | 42.54 | 43.09 | 42.54 | 42.68 | 53,965 | +0.43(+1.02%) |
Sep 21, 2021 | 42.58 | 42.60 | 41.99 | 42.25 | 74,465 | -0.10(-0.23%) |
Sep 20, 2021 | 42.22 | 42.48 | 41.77 | 42.34 | 153,250 | -0.89(-2.06%) |
Sep 17, 2021 | 43.96 | 43.96 | 43.10 | 43.23 | 72,824 | -0.88(-2.00%) |
Sep 16, 2021 | 44.56 | 44.56 | 43.81 | 44.12 | 56,304 | -0.52(-1.17%) |
Sep 15, 2021 | 44.17 | 44.70 | 44.17 | 44.64 | 31,111 | +0.54(+1.23%) |
Sep 14, 2021 | 44.79 | 44.79 | 44.00 | 44.10 | 260,712 | -0.52(-1.18%) |
Sep 13, 2021 | 45.00 | 45.01 | 44.36 | 44.62 | 111,306 | -0.01(-0.02%) |
Sep 10, 2021 | 44.94 | 45.19 | 44.62 | 44.63 | 87,933 | -0.06(-0.13%) |
Sep 09, 2021 | 44.58 | 45.00 | 44.58 | 44.69 | 162,696 | -0.01(-0.03%) |
Sep 08, 2021 | 45.05 | 45.05 | 44.59 | 44.70 | 54,347 | -0.45(-1.01%) |
Sep 07, 2021 | 45.36 | 45.37 | 45.12 | 45.16 | 184,795 | -0.35(-0.78%) |
Sep 03, 2021 | 45.71 | 45.77 | 45.50 | 45.51 | 65,353 | -0.26(-0.56%) |
Sep 02, 2021 | 45.61 | 45.89 | 45.61 | 45.77 | 571,485 | +0.25(+0.54%) |