Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.53 | 52.78 | 51.22 | 51.26 | 117,016 | -1.50(-2.83%) |
Nov 29, 2021 | 55.11 | 55.79 | 52.47 | 52.75 | 70,966 | -1.82(-3.34%) |
Nov 26, 2021 | 55.45 | 55.94 | 52.81 | 54.57 | 59,570 | -1.88(-3.32%) |
Nov 24, 2021 | 56.28 | 57.05 | 55.70 | 56.45 | 50,790 | +0.46(+0.83%) |
Nov 23, 2021 | 57.16 | 57.94 | 55.98 | 55.99 | 94,134 | -0.65(-1.15%) |
Nov 22, 2021 | 58.21 | 61.02 | 56.23 | 56.64 | 295,101 | +1.18(+2.13%) |
Nov 19, 2021 | 55.04 | 55.92 | 54.46 | 55.46 | 41,507 | -0.27(-0.49%) |
Nov 18, 2021 | 55.37 | 56.16 | 55.66 | 55.73 | 49,187 | +0.22(+0.39%) |
Nov 17, 2021 | 54.93 | 55.91 | 54.69 | 55.51 | 51,684 | +0.23(+0.42%) |
Nov 16, 2021 | 54.65 | 56.20 | 54.19 | 55.28 | 52,072 | +0.63(+1.16%) |
Nov 15, 2021 | 54.37 | 56.14 | 54.01 | 54.64 | 92,272 | +1.21(+2.26%) |
Nov 12, 2021 | 54.31 | 54.35 | 52.53 | 53.43 | 52,734 | -0.74(-1.37%) |
Nov 11, 2021 | 55.25 | 55.39 | 53.94 | 54.17 | 54,804 | -0.69(-1.25%) |
Nov 10, 2021 | 53.76 | 54.86 | 288,990 | +0.41(+0.75%) | ||
Nov 09, 2021 | 52.36 | 54.87 | 52.05 | 54.45 | 60,339 | +2.15(+4.11%) |
Nov 08, 2021 | 54.41 | 54.41 | 51.88 | 52.31 | 62,942 | -1.40(-2.60%) |
Nov 05, 2021 | 52.47 | 55.18 | 52.17 | 53.71 | 62,497 | +1.53(+2.94%) |
Nov 04, 2021 | 53.34 | 53.43 | 51.13 | 52.17 | 62,756 | -0.68(-1.28%) |
Nov 03, 2021 | 51.45 | 53.17 | 50.04 | 52.85 | 121,244 | +5.01(+10.47%) |
Nov 02, 2021 | 47.09 | 48.30 | 46.64 | 47.84 | 85,648 | +0.86(+1.83%) |
Nov 01, 2021 | 46.19 | 47.97 | 46.95 | 46.98 | 113,286 | +0.88(+1.90%) |
Oct 29, 2021 | 45.47 | 46.67 | 45.45 | 46.11 | 109,908 | +0.33(+0.71%) |
Oct 28, 2021 | 46.66 | 46.77 | 44.44 | 45.78 | 105,960 | -0.38(-0.82%) |
Oct 27, 2021 | 48.33 | 48.33 | 45.48 | 46.16 | 139,982 | -2.63(-5.38%) |
Oct 26, 2021 | 49.97 | 48.75 | 48.79 | 61,880 | -1.62(-3.22%) | |
Oct 25, 2021 | 49.02 | 50.64 | 48.40 | 50.41 | 59,178 | +1.53(+3.12%) |
Oct 22, 2021 | 50.37 | 50.74 | 48.10 | 48.89 | 94,850 | -1.36(-2.71%) |
Oct 21, 2021 | 53.71 | 53.71 | 49.39 | 50.25 | 86,240 | -2.74(-5.18%) |
Oct 20, 2021 | 52.15 | 53.19 | 51.61 | 52.99 | 26,996 | +0.81(+1.56%) |
Oct 19, 2021 | 53.10 | 53.43 | 52.15 | 52.18 | 27,089 | -0.42(-0.79%) |
Oct 18, 2021 | 51.99 | 53.32 | 51.93 | 52.60 | 32,593 | +0.38(+0.73%) |
Oct 15, 2021 | 51.63 | 53.27 | 51.41 | 52.22 | 59,116 | +1.80(+3.56%) |
Oct 14, 2021 | 51.58 | 52.27 | 49.86 | 50.42 | 75,302 | -0.48(-0.94%) |
Oct 13, 2021 | 52.28 | 52.28 | 50.73 | 50.90 | 20,234 | -1.23(-2.36%) |
Oct 12, 2021 | 51.74 | 52.26 | 51.55 | 52.13 | 23,959 | +0.46(+0.89%) |
Oct 11, 2021 | 51.53 | 52.71 | 51.53 | 51.67 | 42,053 | +0.70(+1.36%) |
Oct 08, 2021 | 51.52 | 52.23 | 50.83 | 50.97 | 29,084 | -1.34(-2.55%) |
Oct 07, 2021 | 52.52 | 52.94 | 51.82 | 52.31 | 38,994 | +0.49(+0.94%) |
Oct 06, 2021 | 51.80 | 52.25 | 50.78 | 51.82 | 28,987 | -0.41(-0.78%) |
Oct 05, 2021 | 52.32 | 53.34 | 51.85 | 52.23 | 43,102 | +0.32(+0.61%) |
Oct 04, 2021 | 51.21 | 52.70 | 51.00 | 51.91 | 46,513 | +0.48(+0.93%) |
Oct 01, 2021 | 52.18 | 52.96 | 51.39 | 51.43 | 84,018 | -1.08(-2.06%) |
Sep 30, 2021 | 53.66 | 53.78 | 51.89 | 52.51 | 118,517 | -0.51(-0.97%) |
Sep 29, 2021 | 55.87 | 55.87 | 52.82 | 53.03 | 119,256 | -3.62(-6.39%) |
Sep 28, 2021 | 57.52 | 57.63 | 56.52 | 56.65 | 86,997 | -0.84(-1.46%) |
Sep 27, 2021 | 55.62 | 57.83 | 55.62 | 57.49 | 67,906 | +2.08(+3.75%) |
Sep 24, 2021 | 54.04 | 55.65 | 54.04 | 55.41 | 32,790 | +0.97(+1.79%) |
Sep 23, 2021 | 53.73 | 54.67 | 53.48 | 54.44 | 63,359 | +1.23(+2.31%) |
Sep 22, 2021 | 52.16 | 54.20 | 52.16 | 53.21 | 57,026 | +1.63(+3.17%) |
Sep 21, 2021 | 50.88 | 52.07 | 50.80 | 51.58 | 54,830 | +0.96(+1.89%) |
Sep 20, 2021 | 53.69 | 53.69 | 50.04 | 50.62 | 121,288 | -4.29(-7.81%) |
Sep 17, 2021 | 55.56 | 55.70 | 53.05 | 54.91 | 195,326 | -0.41(-0.73%) |
Sep 16, 2021 | 53.91 | 55.75 | 53.02 | 55.31 | 108,857 | +1.17(+2.17%) |
Sep 15, 2021 | 55.06 | 55.80 | 54.08 | 54.14 | 76,806 | -0.65(-1.19%) |
Sep 14, 2021 | 54.34 | 57.00 | 54.20 | 54.79 | 179,361 | +0.82(+1.52%) |
Sep 13, 2021 | 52.87 | 54.19 | 52.36 | 53.97 | 49,428 | +1.70(+3.25%) |
Sep 10, 2021 | 52.58 | 54.07 | 52.27 | 52.27 | 54,346 | +0.16(+0.31%) |
Sep 09, 2021 | 51.97 | 53.10 | 51.96 | 52.11 | 60,054 | +0.06(+0.12%) |
Sep 08, 2021 | 51.77 | 52.15 | 51.36 | 52.04 | 40,399 | -0.10(-0.19%) |
Sep 07, 2021 | 52.11 | 52.72 | 51.88 | 52.14 | 56,763 | +0.05(+0.09%) |
Sep 03, 2021 | 52.34 | 52.58 | 51.80 | 52.10 | 35,925 | -0.58(-1.10%) |
Sep 02, 2021 | 52.95 | 53.06 | 51.89 | 52.68 | 36,180 | +0.04(+0.07%) |