Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.96 | 48.04 | 47.76 | 47.76 | 702 | -0.97(-1.98%) |
Nov 29, 2021 | 49.08 | 49.08 | 48.73 | 48.73 | 459 | +0.05(+0.10%) |
Nov 26, 2021 | 48.91 | 48.91 | 48.68 | 48.68 | 190 | -0.29(-0.60%) |
Nov 24, 2021 | 48.92 | 48.97 | 48.79 | 48.97 | 7,976 | +0.00(+0.01%) |
Nov 23, 2021 | 48.99 | 48.99 | 48.70 | 48.97 | 1,064 | -0.09(-0.18%) |
Nov 22, 2021 | 49.28 | 49.44 | 49.06 | 49.06 | 6,758 | -0.30(-0.62%) |
Nov 19, 2021 | 49.45 | 49.53 | 49.36 | 49.36 | 2,063 | -0.28(-0.56%) |
Nov 18, 2021 | 49.56 | 49.64 | 49.64 | 49.64 | 452 | -0.14(-0.28%) |
Nov 17, 2021 | 49.78 | 49.78 | 49.78 | 49.78 | 123 | +0.02(+0.04%) |
Nov 16, 2021 | 49.81 | 49.97 | 49.76 | 49.76 | 2,389 | +0.29(+0.58%) |
Nov 15, 2021 | 49.98 | 49.98 | 49.47 | 49.47 | 1,250 | -0.33(-0.67%) |
Nov 12, 2021 | 49.76 | 49.84 | 49.76 | 49.81 | 314 | +0.19(+0.38%) |
Nov 11, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 140 | -0.10(-0.21%) |
Nov 10, 2021 | 49.82 | 49.72 | 2,770 | +0.05(+0.11%) | ||
Nov 09, 2021 | 49.68 | 49.69 | 49.67 | 49.67 | 948 | -0.26(-0.52%) |
Nov 08, 2021 | 49.56 | 49.93 | 49.56 | 49.93 | 1,048 | +0.30(+0.60%) |
Nov 05, 2021 | 49.57 | 49.63 | 49.57 | 49.63 | 513 | -0.36(-0.72%) |
Nov 04, 2021 | 50.06 | 50.09 | 49.88 | 50.00 | 1,637 | -0.42(-0.84%) |
Nov 03, 2021 | 49.95 | 50.42 | 49.91 | 50.42 | 841 | +0.44(+0.88%) |
Nov 02, 2021 | 50.04 | 50.12 | 49.98 | 49.98 | 1,001 | +0.06(+0.12%) |
Nov 01, 2021 | 49.81 | 49.92 | 49.70 | 49.92 | 1,175 | +0.20(+0.39%) |
Oct 29, 2021 | 49.23 | 49.72 | 49.23 | 49.72 | 2,682 | +0.29(+0.59%) |
Oct 28, 2021 | 49.33 | 49.46 | 49.23 | 49.43 | 2,091 | +0.52(+1.07%) |
Oct 27, 2021 | 48.97 | 48.97 | 48.91 | 48.91 | 324 | -0.62(-1.25%) |
Oct 26, 2021 | 49.31 | 49.52 | 4,772 | +0.13(+0.26%) | ||
Oct 25, 2021 | 49.28 | 49.47 | 49.28 | 49.40 | 2,352 | +0.14(+0.29%) |
Oct 22, 2021 | 48.95 | 49.25 | 48.95 | 49.25 | 2,373 | +0.17(+0.35%) |
Oct 21, 2021 | 49.08 | 49.08 | 49.08 | 49.08 | 329 | +0.21(+0.43%) |
Oct 20, 2021 | 48.63 | 48.97 | 48.63 | 48.87 | 5,273 | +0.61(+1.27%) |
Oct 19, 2021 | 48.10 | 48.26 | 48.10 | 48.26 | 2,197 | +0.63(+1.32%) |
Oct 18, 2021 | 47.58 | 47.66 | 47.57 | 47.63 | 5,418 | -0.17(-0.35%) |
Oct 15, 2021 | 47.93 | 47.93 | 47.80 | 47.80 | 85,463 | +0.11(+0.24%) |
Oct 14, 2021 | 47.83 | 47.83 | 47.68 | 47.68 | 528 | +0.61(+1.29%) |
Oct 13, 2021 | 46.89 | 47.20 | 46.89 | 47.08 | 1,940 | +0.06(+0.14%) |
Oct 12, 2021 | 47.19 | 47.23 | 47.02 | 47.02 | 922 | -0.18(-0.39%) |
Oct 11, 2021 | 47.33 | 47.33 | 47.20 | 47.20 | 490 | -0.39(-0.82%) |
Oct 08, 2021 | 47.98 | 47.98 | 47.57 | 47.59 | 2,573 | -0.22(-0.47%) |
Oct 07, 2021 | 47.78 | 48.12 | 47.73 | 47.81 | 2,722 | +0.52(+1.11%) |
Oct 06, 2021 | 47.05 | 47.29 | 47.05 | 47.29 | 2,241 | -0.10(-0.20%) |
Oct 05, 2021 | 47.29 | 47.77 | 47.17 | 47.39 | 2,158 | +0.26(+0.55%) |
Oct 04, 2021 | 47.73 | 47.73 | 46.91 | 47.13 | 6,332 | -0.66(-1.37%) |
Oct 01, 2021 | 47.24 | 47.98 | 47.06 | 47.78 | 76,971 | -0.09(-0.18%) |
Sep 30, 2021 | 48.45 | 48.45 | 47.87 | 47.87 | 2,734 | -0.48(-1.00%) |
Sep 29, 2021 | 48.51 | 48.57 | 48.35 | 48.35 | 2,803 | +0.23(+0.47%) |
Sep 28, 2021 | 48.02 | 48.35 | 48.00 | 48.12 | 39,479 | -0.87(-1.78%) |
Sep 27, 2021 | 49.13 | 49.16 | 48.81 | 49.00 | 5,445 | -0.64(-1.29%) |
Sep 24, 2021 | 49.77 | 49.77 | 49.61 | 49.64 | 2,059 | -0.18(-0.36%) |
Sep 23, 2021 | 49.98 | 50.02 | 49.82 | 49.82 | 1,200 | +0.32(+0.65%) |
Sep 22, 2021 | 49.37 | 49.76 | 49.26 | 49.50 | 4,556 | +0.07(+0.13%) |
Sep 21, 2021 | 49.48 | 49.52 | 49.44 | 49.44 | 393 | +0.12(+0.25%) |
Sep 20, 2021 | 49.45 | 49.55 | 49.02 | 49.32 | 4,284 | -0.59(-1.18%) |
Sep 17, 2021 | 49.59 | 49.91 | 49.59 | 49.91 | 1,216 | +0.14(+0.28%) |
Sep 16, 2021 | 49.46 | 49.77 | 49.46 | 49.77 | 563 | -0.05(-0.11%) |
Sep 15, 2021 | 49.85 | 49.85 | 49.82 | 49.82 | 332 | +0.31(+0.62%) |
Sep 14, 2021 | 49.81 | 49.81 | 49.47 | 49.51 | 4,766 | -0.06(-0.13%) |
Sep 13, 2021 | 49.60 | 49.60 | 49.52 | 49.58 | 1,472 | -0.32(-0.63%) |
Sep 10, 2021 | 50.40 | 50.40 | 49.89 | 49.89 | 8,396 | -0.45(-0.90%) |
Sep 09, 2021 | 50.80 | 50.83 | 50.35 | 50.35 | 2,166 | -0.43(-0.85%) |
Sep 08, 2021 | 50.94 | 50.94 | 50.64 | 50.77 | 1,024 | -0.09(-0.19%) |
Sep 07, 2021 | 50.66 | 50.87 | 50.59 | 50.87 | 1,183 | -0.31(-0.60%) |
Sep 03, 2021 | 51.20 | 51.22 | 51.18 | 51.18 | 743 | +0.01(+0.03%) |
Sep 02, 2021 | 50.96 | 51.16 | 50.96 | 51.16 | 1,032 | +0.60(+1.19%) |