Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.69 | 44.75 | 43.56 | 43.74 | 41,353 | -1.40(-3.11%) |
Nov 29, 2021 | 46.14 | 46.14 | 44.94 | 45.14 | 58,466 | -0.24(-0.53%) |
Nov 26, 2021 | 45.91 | 45.92 | 44.69 | 45.38 | 21,456 | -1.59(-3.39%) |
Nov 24, 2021 | 46.92 | 47.14 | 46.74 | 46.97 | 23,776 | -0.26(-0.54%) |
Nov 23, 2021 | 47.07 | 47.38 | 46.82 | 47.23 | 51,360 | +0.14(+0.29%) |
Nov 22, 2021 | 47.28 | 47.77 | 47.00 | 47.09 | 44,585 | +0.17(+0.36%) |
Nov 19, 2021 | 46.65 | 47.17 | 46.60 | 46.92 | 37,550 | +0.08(+0.17%) |
Nov 18, 2021 | 47.21 | 46.90 | 46.75 | 46.84 | 44,859 | -0.31(-0.65%) |
Nov 17, 2021 | 47.46 | 47.52 | 46.73 | 47.15 | 14,687 | -0.42(-0.88%) |
Nov 16, 2021 | 47.06 | 47.70 | 47.04 | 47.57 | 38,193 | +0.46(+0.98%) |
Nov 15, 2021 | 47.48 | 47.48 | 46.92 | 47.11 | 20,926 | -0.24(-0.51%) |
Nov 12, 2021 | 47.02 | 47.41 | 47.02 | 47.35 | 36,936 | +0.33(+0.70%) |
Nov 11, 2021 | 46.95 | 47.27 | 46.63 | 47.02 | 19,283 | +0.12(+0.25%) |
Nov 10, 2021 | 46.76 | 46.90 | 50,440 | -0.09(-0.19%) | ||
Nov 09, 2021 | 47.14 | 47.14 | 46.66 | 46.99 | 38,322 | -0.26(-0.55%) |
Nov 08, 2021 | 47.47 | 47.78 | 47.23 | 47.25 | 42,274 | +0.61(+1.30%) |
Nov 05, 2021 | 45.86 | 46.76 | 45.86 | 46.65 | 17,844 | +1.33(+2.94%) |
Nov 04, 2021 | 45.17 | 45.45 | 45.00 | 45.31 | 51,051 | +0.19(+0.42%) |
Nov 03, 2021 | 44.58 | 45.19 | 44.36 | 45.12 | 22,967 | +0.61(+1.36%) |
Nov 02, 2021 | 45.04 | 45.04 | 44.36 | 44.51 | 16,787 | -0.48(-1.06%) |
Nov 01, 2021 | 43.98 | 44.99 | 43.69 | 44.99 | 49,705 | +1.30(+2.99%) |
Oct 29, 2021 | 43.47 | 43.94 | 43.47 | 43.69 | 22,253 | +0.09(+0.21%) |
Oct 28, 2021 | 42.60 | 43.60 | 43.60 | 16,993 | +1.10(+2.58%) | |
Oct 27, 2021 | 43.30 | 43.50 | 42.50 | 42.50 | 19,898 | -0.83(-1.91%) |
Oct 26, 2021 | 43.52 | 43.33 | 22,357 | -0.11(-0.26%) | ||
Oct 25, 2021 | 43.13 | 43.49 | 42.85 | 43.44 | 15,432 | +0.39(+0.91%) |
Oct 22, 2021 | 43.03 | 43.27 | 42.89 | 43.05 | 14,832 | +0.16(+0.37%) |
Oct 21, 2021 | 42.60 | 42.89 | 42.60 | 42.89 | 14,528 | +0.21(+0.49%) |
Oct 20, 2021 | 42.20 | 42.68 | 41.93 | 42.68 | 11,215 | +0.48(+1.13%) |
Oct 19, 2021 | 42.20 | 42.31 | 41.82 | 42.20 | 9,144 | +0.23(+0.55%) |
Oct 18, 2021 | 41.77 | 41.98 | 41.60 | 41.98 | 37,777 | +0.01(+0.02%) |
Oct 15, 2021 | 42.58 | 42.59 | 41.97 | 41.97 | 31,824 | +0.01(+0.02%) |
Oct 14, 2021 | 41.68 | 42.03 | 41.51 | 41.96 | 8,292 | +0.72(+1.74%) |
Oct 13, 2021 | 41.55 | 41.55 | 40.96 | 41.24 | 48,136 | -0.04(-0.10%) |
Oct 12, 2021 | 41.40 | 41.50 | 41.26 | 41.28 | 10,826 | +0.02(+0.05%) |
Oct 11, 2021 | 41.72 | 41.90 | 41.26 | 41.26 | 20,044 | -0.46(-1.10%) |
Oct 08, 2021 | 41.99 | 41.99 | 41.60 | 41.72 | 33,194 | -0.20(-0.47%) |
Oct 07, 2021 | 41.64 | 42.16 | 41.64 | 41.92 | 17,091 | +0.83(+2.02%) |
Oct 06, 2021 | 41.20 | 41.20 | 40.53 | 41.08 | 27,373 | -0.45(-1.09%) |
Oct 05, 2021 | 41.15 | 41.62 | 41.09 | 41.54 | 16,630 | +0.20(+0.48%) |
Oct 04, 2021 | 41.45 | 41.45 | 40.99 | 41.34 | 28,797 | -0.28(-0.67%) |
Oct 01, 2021 | 40.93 | 41.62 | 40.58 | 41.62 | 22,802 | +0.79(+1.93%) |
Sep 30, 2021 | 41.64 | 41.73 | 40.74 | 40.83 | 27,487 | -0.66(-1.59%) |
Sep 29, 2021 | 41.39 | 41.58 | 41.12 | 41.49 | 18,508 | +0.28(+0.68%) |
Sep 28, 2021 | 42.02 | 42.00 | 41.08 | 41.21 | 47,745 | -0.79(-1.88%) |
Sep 27, 2021 | 41.30 | 42.24 | 41.30 | 42.00 | 16,347 | +0.87(+2.11%) |
Sep 24, 2021 | 40.90 | 41.32 | 40.88 | 41.13 | 15,842 | -0.02(-0.05%) |
Sep 23, 2021 | 40.50 | 41.39 | 40.50 | 41.15 | 25,589 | +1.03(+2.56%) |
Sep 22, 2021 | 40.05 | 40.47 | 40.05 | 40.12 | 9,610 | +0.40(+1.00%) |
Sep 21, 2021 | 40.28 | 40.28 | 39.56 | 39.73 | 13,007 | -0.33(-0.82%) |
Sep 20, 2021 | 39.82 | 40.16 | 39.42 | 40.05 | 119,486 | -0.75(-1.85%) |
Sep 17, 2021 | 40.74 | 40.86 | 40.36 | 40.81 | 73,804 | +0.02(+0.04%) |
Sep 16, 2021 | 41.20 | 41.20 | 40.50 | 40.79 | 11,929 | -0.29(-0.69%) |
Sep 15, 2021 | 40.57 | 41.12 | 40.56 | 41.08 | 21,545 | +0.51(+1.27%) |
Sep 14, 2021 | 41.31 | 41.42 | 40.44 | 40.56 | 80,767 | -0.50(-1.21%) |
Sep 13, 2021 | 41.28 | 41.28 | 40.89 | 41.06 | 19,710 | +0.21(+0.51%) |
Sep 10, 2021 | 41.72 | 41.72 | 40.85 | 40.85 | 14,990 | -0.62(-1.49%) |
Sep 09, 2021 | 41.81 | 41.86 | 41.37 | 41.47 | 12,426 | -0.34(-0.81%) |
Sep 08, 2021 | 41.96 | 41.99 | 41.56 | 41.81 | 8,272 | -0.27(-0.63%) |
Sep 07, 2021 | 42.37 | 42.55 | 42.05 | 42.07 | 15,919 | -0.38(-0.89%) |
Sep 03, 2021 | 42.78 | 42.84 | 42.24 | 42.45 | 10,203 | -0.35(-0.81%) |
Sep 02, 2021 | 42.40 | 42.80 | 42.35 | 42.80 | 25,916 | +0.62(+1.48%) |