Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.91 | 44.94 | 44.15 | 44.66 | 44,807 | -0.52(-1.15%) |
Nov 29, 2021 | 45.33 | 45.33 | 45.03 | 45.18 | 3,873 | +0.40(+0.89%) |
Nov 26, 2021 | 45.18 | 45.18 | 44.59 | 44.78 | 16,403 | -1.16(-2.53%) |
Nov 24, 2021 | 45.50 | 45.94 | 45.50 | 45.94 | 14,059 | -0.38(-0.81%) |
Nov 23, 2021 | 46.35 | 46.38 | 46.10 | 46.31 | 3,557 | -0.16(-0.33%) |
Nov 22, 2021 | 46.85 | 46.85 | 46.44 | 46.47 | 20,594 | -0.46(-0.98%) |
Nov 19, 2021 | 47.01 | 47.19 | 46.82 | 46.93 | 56,183 | -0.50(-1.05%) |
Nov 18, 2021 | 47.18 | 47.52 | 47.43 | 47.43 | 41,627 | +0.21(+0.44%) |
Nov 17, 2021 | 47.12 | 47.22 | 47.04 | 47.22 | 6,621 | +0.14(+0.30%) |
Nov 16, 2021 | 47.08 | 47.17 | 47.00 | 47.08 | 18,212 | -0.07(-0.16%) |
Nov 15, 2021 | 47.27 | 47.27 | 47.15 | 47.15 | 5,256 | +0.00(+0.01%) |
Nov 12, 2021 | 47.03 | 47.18 | 47.03 | 47.15 | 3,578 | +0.15(+0.31%) |
Nov 11, 2021 | 47.08 | 47.11 | 46.89 | 47.00 | 9,589 | +0.06(+0.13%) |
Nov 10, 2021 | 47.38 | 46.94 | 46.94 | 14,609 | -0.51(-1.08%) | |
Nov 09, 2021 | 47.26 | 47.47 | 47.24 | 47.45 | 10,570 | -0.15(-0.32%) |
Nov 08, 2021 | 47.51 | 47.65 | 47.51 | 47.60 | 13,833 | +0.28(+0.59%) |
Nov 05, 2021 | 47.45 | 47.45 | 47.20 | 47.32 | 3,369 | +0.17(+0.37%) |
Nov 04, 2021 | 47.37 | 47.37 | 47.11 | 47.15 | 5,351 | -0.20(-0.43%) |
Nov 03, 2021 | 46.95 | 47.35 | 46.91 | 47.35 | 7,622 | +0.28(+0.59%) |
Nov 02, 2021 | 47.31 | 47.31 | 47.05 | 47.07 | 3,245 | -0.33(-0.70%) |
Nov 01, 2021 | 47.44 | 47.48 | 47.33 | 47.40 | 72,349 | -0.19(-0.39%) |
Oct 29, 2021 | 47.80 | 47.80 | 47.37 | 47.59 | 12,285 | -0.56(-1.16%) |
Oct 28, 2021 | 47.97 | 48.22 | 47.80 | 48.15 | 12,533 | +0.30(+0.64%) |
Oct 27, 2021 | 47.98 | 47.98 | 47.80 | 47.84 | 8,185 | -0.08(-0.17%) |
Oct 26, 2021 | 48.14 | 47.92 | 6,237 | +0.35(+0.75%) | ||
Oct 25, 2021 | 47.51 | 47.69 | 47.44 | 47.57 | 85,399 | +0.01(+0.01%) |
Oct 22, 2021 | 47.72 | 47.72 | 47.48 | 47.56 | 26,390 | -0.32(-0.67%) |
Oct 21, 2021 | 47.60 | 47.98 | 47.60 | 47.88 | 197,618 | +0.12(+0.24%) |
Oct 20, 2021 | 47.68 | 47.81 | 47.40 | 47.76 | 10,391 | -0.15(-0.31%) |
Oct 19, 2021 | 47.86 | 47.94 | 47.80 | 47.91 | 2,731 | +0.44(+0.92%) |
Oct 18, 2021 | 47.35 | 47.56 | 47.26 | 47.48 | 7,724 | +0.04(+0.07%) |
Oct 15, 2021 | 47.41 | 47.51 | 47.34 | 47.44 | 4,992 | +0.32(+0.68%) |
Oct 14, 2021 | 46.85 | 47.12 | 46.85 | 47.12 | 18,576 | +0.52(+1.12%) |
Oct 13, 2021 | 46.21 | 46.62 | 46.08 | 46.60 | 18,410 | +0.80(+1.75%) |
Oct 12, 2021 | 45.75 | 45.86 | 45.58 | 45.80 | 5,646 | +0.20(+0.44%) |
Oct 11, 2021 | 45.68 | 45.92 | 45.50 | 45.60 | 25,244 | -0.52(-1.13%) |
Oct 08, 2021 | 46.16 | 46.25 | 46.01 | 46.12 | 13,312 | +0.11(+0.25%) |
Oct 07, 2021 | 45.63 | 46.18 | 45.63 | 46.01 | 12,658 | +0.02(+0.03%) |
Oct 06, 2021 | 45.70 | 45.99 | 45.03 | 45.99 | 37,485 | -0.62(-1.33%) |
Oct 05, 2021 | 46.56 | 46.71 | 46.46 | 46.61 | 14,425 | +0.09(+0.19%) |
Oct 04, 2021 | 46.91 | 46.91 | 46.28 | 46.52 | 14,199 | -0.49(-1.04%) |
Oct 01, 2021 | 46.76 | 47.07 | 46.68 | 47.01 | 4,336 | +0.37(+0.79%) |
Sep 30, 2021 | 47.00 | 47.01 | 46.61 | 46.64 | 8,970 | +0.06(+0.13%) |
Sep 29, 2021 | 47.00 | 47.00 | 46.41 | 46.58 | 12,450 | -0.69(-1.45%) |
Sep 28, 2021 | 47.48 | 47.73 | 47.22 | 47.27 | 11,827 | -1.53(-3.14%) |
Sep 27, 2021 | 48.70 | 48.90 | 48.70 | 48.80 | 5,825 | +0.03(+0.06%) |
Sep 24, 2021 | 48.70 | 48.80 | 48.66 | 48.77 | 2,692 | -0.62(-1.25%) |
Sep 23, 2021 | 49.27 | 49.50 | 49.23 | 49.39 | 6,777 | +0.52(+1.06%) |
Sep 22, 2021 | 48.78 | 49.09 | 48.76 | 48.87 | 1,294 | +0.44(+0.90%) |
Sep 21, 2021 | 48.57 | 48.63 | 48.33 | 48.44 | 4,165 | +0.41(+0.85%) |
Sep 20, 2021 | 48.07 | 48.13 | 47.62 | 48.03 | 9,621 | -1.01(-2.06%) |
Sep 17, 2021 | 49.46 | 49.46 | 48.88 | 49.04 | 2,796 | -0.32(-0.65%) |
Sep 16, 2021 | 48.97 | 49.36 | 48.94 | 49.36 | 7,929 | +0.22(+0.45%) |
Sep 15, 2021 | 49.01 | 49.22 | 48.92 | 49.14 | 20,069 | -0.17(-0.34%) |
Sep 14, 2021 | 50.01 | 50.01 | 49.30 | 49.31 | 6,458 | -0.25(-0.50%) |
Sep 13, 2021 | 49.70 | 49.71 | 49.56 | 49.56 | 2,711 | +0.00(+0.00%) |
Sep 10, 2021 | 49.92 | 49.92 | 49.46 | 49.56 | 16,068 | -0.10(-0.20%) |
Sep 09, 2021 | 49.56 | 49.90 | 49.54 | 49.66 | 9,681 | +0.04(+0.08%) |
Sep 08, 2021 | 49.65 | 49.73 | 49.54 | 49.62 | 4,229 | -0.40(-0.80%) |
Sep 07, 2021 | 50.40 | 50.43 | 50.02 | 50.02 | 16,569 | -0.67(-1.32%) |
Sep 03, 2021 | 50.62 | 50.88 | 50.62 | 50.69 | 3,999 | +0.09(+0.18%) |
Sep 02, 2021 | 50.56 | 50.75 | 50.56 | 50.60 | 5,712 | +0.17(+0.34%) |