Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.47 | 48.47 | 46.73 | 46.86 | 603,279 | -2.18(-4.45%) |
Nov 29, 2021 | 50.34 | 50.34 | 48.73 | 49.04 | 332,859 | -0.56(-1.14%) |
Nov 26, 2021 | 49.48 | 49.69 | 48.94 | 49.61 | 221,146 | -1.55(-3.03%) |
Nov 24, 2021 | 51.34 | 51.59 | 51.10 | 51.16 | 248,694 | -0.43(-0.83%) |
Nov 23, 2021 | 51.59 | 52.09 | 51.36 | 51.59 | 301,539 | +0.28(+0.54%) |
Nov 22, 2021 | 51.48 | 51.92 | 51.12 | 51.31 | 371,664 | +0.43(+0.85%) |
Nov 19, 2021 | 50.57 | 51.49 | 50.11 | 50.88 | 439,187 | -0.12(-0.24%) |
Nov 18, 2021 | 51.46 | 51.28 | 50.87 | 51.01 | 366,007 | -0.50(-0.97%) |
Nov 17, 2021 | 51.75 | 51.84 | 51.32 | 51.50 | 490,480 | -0.37(-0.72%) |
Nov 16, 2021 | 51.10 | 52.19 | 51.10 | 51.88 | 419,065 | +0.64(+1.25%) |
Nov 15, 2021 | 51.51 | 51.64 | 50.95 | 51.23 | 600,561 | +0.04(+0.07%) |
Nov 12, 2021 | 50.99 | 51.52 | 50.93 | 51.20 | 339,940 | +0.23(+0.45%) |
Nov 11, 2021 | 50.53 | 51.42 | 50.18 | 50.97 | 377,029 | +0.32(+0.64%) |
Nov 10, 2021 | 51.54 | 50.64 | 496,334 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.45 | 52.78 | 51.61 | 51.70 | 489,444 | -1.09(-2.06%) |
Nov 08, 2021 | 52.92 | 53.62 | 52.62 | 52.79 | 490,699 | +0.08(+0.14%) |
Nov 05, 2021 | 52.72 | 53.57 | 51.71 | 52.71 | 519,111 | -1.04(-1.93%) |
Nov 04, 2021 | 53.54 | 54.11 | 53.25 | 53.75 | 454,539 | +0.09(+0.16%) |
Nov 03, 2021 | 53.38 | 54.27 | 53.28 | 53.66 | 444,218 | +0.26(+0.48%) |
Nov 02, 2021 | 53.82 | 54.09 | 52.89 | 53.41 | 481,681 | -0.62(-1.15%) |
Nov 01, 2021 | 53.26 | 54.24 | 53.49 | 54.03 | 365,136 | +1.06(+2.00%) |
Oct 29, 2021 | 53.40 | 53.47 | 52.85 | 52.97 | 404,343 | -0.42(-0.79%) |
Oct 28, 2021 | 52.20 | 53.41 | 52.20 | 53.39 | 581,208 | +1.39(+2.68%) |
Oct 27, 2021 | 51.78 | 53.30 | 51.58 | 52.00 | 609,952 | +0.02(+0.04%) |
Oct 26, 2021 | 52.69 | 51.92 | 51.98 | 720,253 | -0.68(-1.29%) | |
Oct 25, 2021 | 52.07 | 52.67 | 51.81 | 52.65 | 536,081 | +0.51(+0.97%) |
Oct 22, 2021 | 52.37 | 53.06 | 52.13 | 52.15 | 455,898 | -0.13(-0.26%) |
Oct 21, 2021 | 52.15 | 52.63 | 51.92 | 52.28 | 319,450 | +0.03(+0.05%) |
Oct 20, 2021 | 50.87 | 52.29 | 50.87 | 52.25 | 426,138 | +1.29(+2.52%) |
Oct 19, 2021 | 50.74 | 51.24 | 50.72 | 50.97 | 591,766 | +0.51(+1.00%) |
Oct 18, 2021 | 50.37 | 51.23 | 50.14 | 50.46 | 436,293 | +0.09(+0.17%) |
Oct 15, 2021 | 49.88 | 50.88 | 49.88 | 50.38 | 548,113 | +0.81(+1.63%) |
Oct 14, 2021 | 48.89 | 49.81 | 48.86 | 49.57 | 543,376 | +0.97(+2.00%) |
Oct 13, 2021 | 48.21 | 48.72 | 47.73 | 48.59 | 353,999 | +0.27(+0.55%) |
Oct 12, 2021 | 47.88 | 48.64 | 47.68 | 48.33 | 285,524 | +0.61(+1.28%) |
Oct 11, 2021 | 48.30 | 49.13 | 47.67 | 47.72 | 580,988 | -0.26(-0.54%) |
Oct 08, 2021 | 47.32 | 48.47 | 47.28 | 47.98 | 523,110 | +0.92(+1.96%) |
Oct 07, 2021 | 46.57 | 47.36 | 46.34 | 47.05 | 537,550 | +0.98(+2.13%) |
Oct 06, 2021 | 45.75 | 46.21 | 45.07 | 46.07 | 432,323 | -0.05(-0.10%) |
Oct 05, 2021 | 45.61 | 46.54 | 45.32 | 46.12 | 857,802 | +0.71(+1.55%) |
Oct 04, 2021 | 45.23 | 46.19 | 45.23 | 45.41 | 640,603 | +0.11(+0.25%) |
Oct 01, 2021 | 44.64 | 45.62 | 44.64 | 45.30 | 566,403 | +0.69(+1.54%) |
Sep 30, 2021 | 44.70 | 45.85 | 44.41 | 44.61 | 412,424 | +0.07(+0.15%) |
Sep 29, 2021 | 43.94 | 44.89 | 43.56 | 44.54 | 491,463 | +0.82(+1.87%) |
Sep 28, 2021 | 44.95 | 45.16 | 43.59 | 43.72 | 528,218 | -1.26(-2.80%) |
Sep 27, 2021 | 45.20 | 45.71 | 44.93 | 44.98 | 864,929 | +0.06(+0.13%) |
Sep 24, 2021 | 45.51 | 45.81 | 44.92 | 44.93 | 418,996 | -0.49(-1.07%) |
Sep 23, 2021 | 45.07 | 46.03 | 45.07 | 45.41 | 327,297 | +0.66(+1.47%) |
Sep 22, 2021 | 44.49 | 45.25 | 44.40 | 44.75 | 336,149 | +0.73(+1.67%) |
Sep 21, 2021 | 44.48 | 44.72 | 43.85 | 44.02 | 393,183 | -0.05(-0.11%) |
Sep 20, 2021 | 43.45 | 44.12 | 43.29 | 44.07 | 696,857 | -0.38(-0.86%) |
Sep 17, 2021 | 44.76 | 45.32 | 43.93 | 44.45 | 1,740,577 | -0.24(-0.53%) |
Sep 16, 2021 | 44.98 | 45.22 | 44.57 | 44.69 | 633,405 | -0.22(-0.49%) |
Sep 15, 2021 | 44.41 | 45.00 | 44.24 | 44.91 | 460,359 | +0.43(+0.96%) |
Sep 14, 2021 | 45.21 | 45.46 | 44.24 | 44.48 | 421,738 | -0.81(-1.79%) |
Sep 13, 2021 | 45.01 | 45.36 | 44.45 | 45.29 | 411,758 | +0.71(+1.58%) |
Sep 10, 2021 | 45.54 | 46.00 | 44.47 | 44.58 | 286,964 | -0.70(-1.54%) |
Sep 09, 2021 | 44.74 | 45.77 | 44.74 | 45.28 | 284,609 | +0.23(+0.51%) |
Sep 08, 2021 | 44.78 | 45.22 | 44.57 | 45.05 | 361,598 | +0.06(+0.13%) |
Sep 07, 2021 | 45.21 | 45.94 | 44.92 | 44.99 | 359,456 | -0.35(-0.78%) |
Sep 03, 2021 | 45.76 | 45.82 | 44.79 | 45.35 | 276,321 | -0.56(-1.22%) |
Sep 02, 2021 | 46.61 | 46.70 | 45.70 | 45.91 | 400,098 | -0.83(-1.77%) |