Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.89 | 41.58 | 39.94 | 40.54 | 67,944 | -0.81(-1.97%) |
Nov 29, 2021 | 41.62 | 41.70 | 41.02 | 41.36 | 40,250 | +0.00(+0.00%) |
Nov 26, 2021 | 41.10 | 41.42 | 40.62 | 41.36 | 80,654 | -1.59(-3.70%) |
Nov 24, 2021 | 42.25 | 43.01 | 41.86 | 42.95 | 39,961 | +0.57(+1.35%) |
Nov 23, 2021 | 42.56 | 43.55 | 41.86 | 42.37 | 33,867 | -0.09(-0.21%) |
Nov 22, 2021 | 43.02 | 43.47 | 42.00 | 42.46 | 49,734 | -0.45(-1.06%) |
Nov 19, 2021 | 42.88 | 43.35 | 42.75 | 42.92 | 48,242 | +0.12(+0.27%) |
Nov 18, 2021 | 43.53 | 42.86 | 42.75 | 42.80 | 63,775 | -1.52(-3.43%) |
Nov 17, 2021 | 45.79 | 45.79 | 43.98 | 44.32 | 91,501 | -1.47(-3.21%) |
Nov 16, 2021 | 45.68 | 45.85 | 45.24 | 45.79 | 43,684 | +0.72(+1.59%) |
Nov 15, 2021 | 45.85 | 45.85 | 44.77 | 45.07 | 75,147 | -0.59(-1.29%) |
Nov 12, 2021 | 45.03 | 45.67 | 45.03 | 45.66 | 53,886 | +0.49(+1.09%) |
Nov 11, 2021 | 44.34 | 45.18 | 44.18 | 45.17 | 77,917 | +2.25(+5.23%) |
Nov 10, 2021 | 42.98 | 42.93 | 61,393 | +0.25(+0.59%) | ||
Nov 09, 2021 | 43.08 | 43.25 | 42.33 | 42.67 | 14,713 | -0.59(-1.36%) |
Nov 08, 2021 | 42.95 | 43.28 | 42.78 | 43.26 | 26,039 | +0.94(+2.22%) |
Nov 05, 2021 | 43.17 | 43.17 | 42.11 | 42.33 | 27,432 | -0.80(-1.86%) |
Nov 04, 2021 | 44.20 | 44.43 | 43.05 | 43.13 | 33,967 | -0.59(-1.35%) |
Nov 03, 2021 | 43.62 | 43.73 | 43.27 | 43.72 | 15,668 | +0.40(+0.92%) |
Nov 02, 2021 | 43.76 | 43.76 | 43.14 | 43.32 | 34,903 | -1.28(-2.86%) |
Nov 01, 2021 | 42.88 | 44.60 | 42.90 | 44.60 | 61,567 | +1.70(+3.97%) |
Oct 29, 2021 | 43.67 | 43.67 | 42.74 | 42.90 | 37,833 | -1.21(-2.74%) |
Oct 28, 2021 | 43.63 | 44.11 | 44.11 | 85,307 | +0.29(+0.66%) | |
Oct 27, 2021 | 43.76 | 44.90 | 43.73 | 43.82 | 94,842 | -0.39(-0.88%) |
Oct 26, 2021 | 45.81 | 44.20 | 132,152 | -1.92(-4.16%) | ||
Oct 25, 2021 | 45.95 | 46.14 | 45.19 | 46.12 | 36,365 | +0.52(+1.15%) |
Oct 22, 2021 | 46.34 | 46.85 | 45.44 | 45.60 | 105,732 | -0.45(-0.99%) |
Oct 21, 2021 | 45.91 | 46.56 | 45.91 | 46.05 | 61,759 | -0.15(-0.31%) |
Oct 20, 2021 | 46.26 | 46.51 | 45.64 | 46.20 | 86,345 | +0.47(+1.04%) |
Oct 19, 2021 | 44.98 | 45.76 | 44.89 | 45.72 | 114,033 | +1.36(+3.08%) |
Oct 18, 2021 | 43.72 | 44.50 | 43.56 | 44.36 | 43,859 | +0.62(+1.42%) |
Oct 15, 2021 | 43.55 | 44.09 | 43.25 | 43.74 | 27,919 | +0.49(+1.14%) |
Oct 14, 2021 | 43.78 | 43.97 | 42.81 | 43.25 | 46,799 | -0.49(-1.13%) |
Oct 13, 2021 | 43.00 | 43.81 | 43.00 | 43.74 | 39,903 | +1.15(+2.70%) |
Oct 12, 2021 | 42.79 | 43.46 | 42.51 | 42.59 | 57,658 | -0.28(-0.64%) |
Oct 11, 2021 | 43.76 | 43.90 | 42.85 | 42.86 | 83,715 | -0.01(-0.03%) |
Oct 08, 2021 | 42.88 | 43.05 | 42.30 | 42.88 | 50,748 | +0.46(+1.10%) |
Oct 07, 2021 | 41.68 | 42.70 | 41.59 | 42.41 | 75,266 | +2.17(+5.39%) |
Oct 06, 2021 | 39.40 | 40.41 | 39.10 | 40.24 | 42,698 | +0.25(+0.63%) |
Oct 05, 2021 | 39.03 | 40.21 | 39.01 | 39.99 | 64,871 | +1.02(+2.61%) |
Oct 04, 2021 | 39.78 | 39.78 | 38.69 | 38.98 | 59,150 | -1.30(-3.22%) |
Oct 01, 2021 | 41.08 | 41.08 | 40.01 | 40.27 | 32,045 | -0.56(-1.37%) |
Sep 30, 2021 | 40.20 | 41.14 | 40.20 | 40.84 | 38,190 | +0.81(+2.03%) |
Sep 29, 2021 | 40.74 | 41.06 | 40.02 | 40.02 | 118,738 | -0.59(-1.45%) |
Sep 28, 2021 | 41.62 | 41.62 | 40.31 | 40.61 | 98,085 | -1.25(-2.98%) |
Sep 27, 2021 | 41.12 | 41.93 | 40.50 | 41.86 | 105,347 | +0.85(+2.08%) |
Sep 24, 2021 | 41.39 | 41.51 | 40.76 | 41.01 | 41,948 | -1.20(-2.84%) |
Sep 23, 2021 | 42.47 | 42.47 | 41.73 | 42.21 | 38,833 | -0.08(-0.18%) |
Sep 22, 2021 | 41.83 | 42.65 | 41.81 | 42.29 | 58,759 | +0.97(+2.34%) |
Sep 21, 2021 | 41.29 | 41.62 | 41.21 | 41.32 | 35,697 | +0.23(+0.57%) |
Sep 20, 2021 | 41.74 | 42.04 | 40.48 | 41.09 | 187,040 | -2.36(-5.44%) |
Sep 17, 2021 | 43.55 | 43.55 | 42.92 | 43.45 | 33,013 | +0.48(+1.13%) |
Sep 16, 2021 | 42.73 | 43.09 | 42.38 | 42.96 | 372,762 | -0.43(-1.00%) |
Sep 15, 2021 | 43.33 | 43.48 | 42.60 | 43.40 | 90,098 | -0.55(-1.26%) |
Sep 14, 2021 | 44.68 | 44.91 | 43.80 | 43.95 | 40,821 | -1.01(-2.24%) |
Sep 13, 2021 | 45.06 | 45.28 | 44.13 | 44.96 | 44,481 | -0.46(-1.02%) |
Sep 10, 2021 | 46.55 | 46.90 | 45.34 | 45.42 | 34,778 | -0.53(-1.16%) |
Sep 09, 2021 | 45.06 | 46.22 | 44.84 | 45.96 | 54,745 | -0.19(-0.42%) |
Sep 08, 2021 | 47.42 | 47.42 | 45.75 | 46.15 | 70,224 | -1.59(-3.33%) |
Sep 07, 2021 | 47.30 | 48.31 | 47.28 | 47.74 | 74,493 | +1.57(+3.40%) |
Sep 03, 2021 | 46.26 | 46.59 | 45.97 | 46.17 | 19,436 | -0.30(-0.65%) |
Sep 02, 2021 | 46.88 | 47.07 | 46.47 | 46.47 | 87,918 | -0.19(-0.41%) |