Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.02 | 50.04 | 49.24 | 49.30 | 2,435,288 | -1.02(-2.02%) |
Nov 29, 2021 | 50.45 | 50.52 | 50.08 | 50.32 | 1,590,140 | +0.24(+0.49%) |
Nov 26, 2021 | 50.26 | 50.42 | 49.91 | 50.07 | 1,308,790 | -0.98(-1.92%) |
Nov 24, 2021 | 50.99 | 51.07 | 50.88 | 51.05 | 1,213,427 | -0.07(-0.13%) |
Nov 23, 2021 | 50.82 | 51.15 | 50.73 | 51.12 | 1,524,606 | +0.27(+0.54%) |
Nov 22, 2021 | 50.84 | 51.28 | 50.77 | 50.84 | 1,298,559 | +0.21(+0.41%) |
Nov 19, 2021 | 50.81 | 50.82 | 50.61 | 50.64 | 1,261,984 | -0.23(-0.44%) |
Nov 18, 2021 | 50.91 | 50.87 | 50.82 | 50.86 | 951,187 | -0.08(-0.15%) |
Nov 17, 2021 | 51.07 | 51.07 | 50.84 | 50.94 | 1,071,400 | -0.18(-0.35%) |
Nov 16, 2021 | 51.04 | 51.29 | 51.00 | 51.12 | 1,351,384 | +0.12(+0.24%) |
Nov 15, 2021 | 51.09 | 51.09 | 50.88 | 50.99 | 1,608,537 | +0.06(+0.11%) |
Nov 12, 2021 | 50.88 | 51.02 | 50.68 | 50.94 | 1,309,271 | +0.21(+0.41%) |
Nov 11, 2021 | 50.82 | 50.82 | 50.69 | 50.73 | 897,377 | -0.01(-0.02%) |
Nov 10, 2021 | 50.71 | 50.74 | 1,368,664 | -0.04(-0.07%) | ||
Nov 09, 2021 | 50.76 | 50.80 | 50.61 | 50.78 | 1,391,492 | -0.02(-0.04%) |
Nov 08, 2021 | 50.91 | 51.01 | 50.63 | 50.80 | 1,133,226 | +0.02(+0.04%) |
Nov 05, 2021 | 50.76 | 50.99 | 50.60 | 50.78 | 1,243,981 | +0.24(+0.48%) |
Nov 04, 2021 | 50.64 | 50.64 | 50.30 | 50.53 | 1,111,457 | -0.08(-0.15%) |
Nov 03, 2021 | 50.30 | 50.64 | 50.25 | 50.61 | 1,198,586 | +0.21(+0.41%) |
Nov 02, 2021 | 50.17 | 50.47 | 50.11 | 50.40 | 1,387,016 | +0.31(+0.62%) |
Nov 01, 2021 | 50.16 | 50.09 | 49.91 | 50.09 | 1,494,182 | +0.07(+0.13%) |
Oct 29, 2021 | 49.85 | 50.09 | 49.84 | 50.02 | 1,367,194 | +0.04(+0.08%) |
Oct 28, 2021 | 49.66 | 49.99 | 49.66 | 49.99 | 884,210 | +0.42(+0.85%) |
Oct 27, 2021 | 50.06 | 50.07 | 49.55 | 49.56 | 1,369,529 | -0.49(-0.98%) |
Oct 26, 2021 | 50.09 | 50.05 | 1,396,848 | +0.05(+0.09%) | ||
Oct 25, 2021 | 50.00 | 50.12 | 49.83 | 50.00 | 1,052,787 | +0.04(+0.08%) |
Oct 22, 2021 | 49.82 | 50.06 | 49.78 | 49.97 | 1,019,362 | +0.13(+0.26%) |
Oct 21, 2021 | 49.78 | 49.84 | 49.60 | 49.84 | 1,302,346 | +0.04(+0.08%) |
Oct 20, 2021 | 49.47 | 49.84 | 49.44 | 49.80 | 1,215,272 | +0.40(+0.82%) |
Oct 19, 2021 | 49.14 | 49.40 | 49.04 | 49.39 | 1,555,570 | +0.43(+0.88%) |
Oct 18, 2021 | 48.86 | 49.10 | 48.65 | 48.96 | 1,265,385 | -0.08(-0.15%) |
Oct 15, 2021 | 48.97 | 49.17 | 48.91 | 49.03 | 1,288,716 | +0.32(+0.66%) |
Oct 14, 2021 | 48.32 | 48.72 | 48.24 | 48.71 | 1,502,299 | +0.78(+1.63%) |
Oct 13, 2021 | 47.90 | 48.03 | 47.47 | 47.93 | 1,459,013 | +0.08(+0.18%) |
Oct 12, 2021 | 48.08 | 48.10 | 47.73 | 47.85 | 1,077,663 | -0.16(-0.33%) |
Oct 11, 2021 | 48.37 | 48.60 | 48.00 | 48.01 | 1,015,280 | -0.35(-0.72%) |
Oct 08, 2021 | 48.50 | 48.52 | 48.27 | 48.36 | 963,127 | -0.08(-0.17%) |
Oct 07, 2021 | 48.40 | 48.80 | 48.39 | 48.44 | 1,066,594 | +0.36(+0.74%) |
Oct 06, 2021 | 47.58 | 48.09 | 47.35 | 48.08 | 1,754,034 | +0.17(+0.35%) |
Oct 05, 2021 | 47.67 | 48.14 | 47.52 | 47.91 | 1,234,972 | +0.43(+0.91%) |
Oct 04, 2021 | 47.75 | 48.00 | 47.25 | 47.48 | 1,698,317 | -0.32(-0.67%) |
Oct 01, 2021 | 47.56 | 48.05 | 47.12 | 47.80 | 1,280,316 | +0.50(+1.06%) |
Sep 30, 2021 | 48.13 | 48.22 | 47.29 | 47.30 | 1,711,008 | -0.69(-1.43%) |
Sep 29, 2021 | 47.92 | 48.20 | 47.77 | 47.99 | 1,310,584 | +0.20(+0.41%) |
Sep 28, 2021 | 48.30 | 48.34 | 47.71 | 47.79 | 1,789,218 | -0.69(-1.42%) |
Sep 27, 2021 | 48.42 | 48.71 | 48.41 | 48.48 | 945,662 | +0.06(+0.12%) |
Sep 24, 2021 | 48.26 | 48.56 | 48.24 | 48.42 | 2,048,923 | +0.08(+0.16%) |
Sep 23, 2021 | 48.04 | 48.57 | 47.99 | 48.35 | 877,469 | +0.53(+1.12%) |
Sep 22, 2021 | 47.78 | 48.08 | 47.64 | 47.81 | 1,540,027 | +0.38(+0.81%) |
Sep 21, 2021 | 47.78 | 47.93 | 47.40 | 47.43 | 1,271,885 | -0.12(-0.26%) |
Sep 20, 2021 | 47.60 | 47.77 | 47.02 | 47.55 | 2,681,305 | -0.65(-1.34%) |
Sep 17, 2021 | 48.49 | 48.54 | 48.16 | 48.20 | 1,144,209 | -0.38(-0.79%) |
Sep 16, 2021 | 48.80 | 48.87 | 48.32 | 48.58 | 1,011,910 | -0.19(-0.38%) |
Sep 15, 2021 | 48.47 | 48.87 | 48.39 | 48.77 | 1,312,998 | +0.30(+0.62%) |
Sep 14, 2021 | 49.01 | 49.03 | 48.35 | 48.47 | 1,455,518 | -0.38(-0.79%) |
Sep 13, 2021 | 48.98 | 49.08 | 48.59 | 48.85 | 1,405,751 | +0.16(+0.33%) |
Sep 10, 2021 | 49.21 | 49.25 | 48.67 | 48.69 | 1,317,507 | -0.31(-0.63%) |
Sep 09, 2021 | 49.22 | 49.40 | 48.96 | 49.00 | 1,229,232 | -0.27(-0.55%) |
Sep 08, 2021 | 49.14 | 49.28 | 49.02 | 49.27 | 1,645,570 | +0.07(+0.13%) |
Sep 07, 2021 | 49.62 | 49.64 | 49.19 | 49.21 | 1,419,757 | -0.44(-0.89%) |
Sep 03, 2021 | 49.67 | 49.74 | 49.55 | 49.65 | 970,308 | -0.10(-0.21%) |
Sep 02, 2021 | 49.63 | 49.75 | 49.58 | 49.75 | 1,009,217 | +0.26(+0.53%) |