Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2021 | 43.57 | 43.57 | 43.57 | 33 | -0.50(-1.13%) | |
Nov 26, 2021 | 43.50 | 44.07 | 43.50 | 44.07 | 721 | +0.57(+1.31%) |
Nov 24, 2021 | 44.50 | 44.50 | 43.50 | 43.50 | 491 | +0.52(+1.21%) |
Nov 23, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 470 | -1.02(-2.32%) |
Nov 22, 2021 | 44.72 | 44.72 | 44.00 | 44.00 | 933 | +0.00(+0.00%) |
Nov 19, 2021 | 44.46 | 44.46 | 44.00 | 44.00 | 463 | -0.75(-1.68%) |
Nov 18, 2021 | 45.75 | 44.75 | 44.75 | 44.75 | 4,430 | -0.55(-1.21%) |
Nov 17, 2021 | 44.00 | 45.49 | 44.00 | 45.30 | 3,285 | +0.00(+0.00%) |
Nov 16, 2021 | 45.50 | 45.80 | 45.30 | 45.30 | 4,528 | +1.30(+2.95%) |
Nov 15, 2021 | 43.98 | 44.00 | 43.98 | 44.00 | 569 | -2.10(-4.56%) |
Nov 12, 2021 | 45.88 | 46.10 | 45.88 | 46.10 | 836 | -0.89(-1.89%) |
Nov 11, 2021 | 45.00 | 48.00 | 45.00 | 46.99 | 3,223 | +2.99(+6.80%) |
Nov 10, 2021 | 48.00 | 44.00 | 3,307 | -5.48(-11.08%) | ||
Nov 09, 2021 | 51.00 | 51.00 | 48.22 | 49.48 | 1,271 | -2.16(-4.18%) |
Nov 08, 2021 | 48.60 | 52.50 | 48.60 | 51.64 | 6,037 | +2.15(+4.34%) |
Nov 05, 2021 | 48.82 | 49.54 | 48.00 | 49.49 | 2,022 | -0.62(-1.24%) |
Nov 04, 2021 | 49.19 | 50.11 | 47.50 | 50.11 | 1,096 | +0.11(+0.22%) |
Nov 03, 2021 | 49.05 | 50.00 | 49.00 | 50.00 | 717 | +1.50(+3.09%) |
Nov 02, 2021 | 48.73 | 49.38 | 48.50 | 48.50 | 2,504 | -0.20(-0.41%) |
Nov 01, 2021 | 48.99 | 48.99 | 48.70 | 48.70 | 356 | +0.70(+1.46%) |
Oct 28, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 107 | +0.20(+0.42%) |
Oct 27, 2021 | 48.69 | 48.69 | 47.80 | 47.80 | 733 | -0.05(-0.10%) |
Oct 26, 2021 | 48.45 | 47.85 | 47.85 | 1,490 | -0.45(-0.93%) | |
Oct 25, 2021 | 48.30 | 48.30 | 48.30 | 48.30 | 194 | +0.70(+1.47%) |
Oct 22, 2021 | 48.76 | 49.48 | 47.50 | 47.60 | 8,472 | -3.40(-6.67%) |
Oct 21, 2021 | 50.44 | 51.00 | 50.44 | 51.00 | 441 | +0.91(+1.82%) |
Oct 20, 2021 | 50.04 | 50.81 | 50.04 | 50.09 | 608 | +0.79(+1.60%) |
Oct 19, 2021 | 49.30 | 49.30 | 49.30 | 49.30 | 161 | -1.70(-3.33%) |
Oct 18, 2021 | 51.00 | 51.00 | 51.00 | 51.00 | 443 | -0.58(-1.13%) |
Oct 15, 2021 | 51.58 | 51.58 | 51.58 | 51.58 | 527 | +0.13(+0.26%) |
Oct 14, 2021 | 48.30 | 51.45 | 47.27 | 51.45 | 7,002 | +2.95(+6.08%) |
Oct 13, 2021 | 48.85 | 48.94 | 48.14 | 48.50 | 4,392 | -1.10(-2.22%) |
Oct 12, 2021 | 48.26 | 49.60 | 48.26 | 49.60 | 1,416 | +0.43(+0.87%) |
Oct 11, 2021 | 48.50 | 50.00 | 48.05 | 49.17 | 4,072 | -0.45(-0.91%) |
Oct 08, 2021 | 50.32 | 50.32 | 48.96 | 49.62 | 2,562 | -0.88(-1.74%) |
Oct 07, 2021 | 49.58 | 54.25 | 47.50 | 50.50 | 31,857 | +2.50(+5.21%) |
Oct 06, 2021 | 50.00 | 50.00 | 47.00 | 48.00 | 5,189 | -0.05(-0.10%) |
Oct 05, 2021 | 48.54 | 48.69 | 46.50 | 48.05 | 4,786 | +1.15(+2.45%) |
Oct 04, 2021 | 47.95 | 48.00 | 46.00 | 46.90 | 1,107 | -0.70(-1.47%) |
Oct 01, 2021 | 47.60 | 47.60 | 47.60 | 47.60 | 208 | -0.39(-0.81%) |
Sep 30, 2021 | 50.00 | 50.00 | 47.85 | 47.99 | 3,888 | -1.51(-3.05%) |
Sep 29, 2021 | 49.50 | 49.50 | 49.50 | 49.50 | 472 | +0.41(+0.84%) |
Sep 28, 2021 | 52.56 | 52.56 | 48.37 | 49.09 | 5,874 | -2.80(-5.40%) |
Sep 27, 2021 | 51.22 | 52.51 | 50.00 | 51.89 | 8,841 | -0.11(-0.20%) |
Sep 24, 2021 | 52.60 | 52.60 | 52.00 | 52.00 | 737 | +0.10(+0.20%) |
Sep 23, 2021 | 51.67 | 51.98 | 50.51 | 51.90 | 1,379 | +0.42(+0.81%) |
Sep 22, 2021 | 49.50 | 52.80 | 49.50 | 51.48 | 7,289 | +2.80(+5.76%) |
Sep 21, 2021 | 53.26 | 53.26 | 47.50 | 48.67 | 11,422 | -4.25(-8.02%) |
Sep 20, 2021 | 48.60 | 54.39 | 48.35 | 52.92 | 4,475 | +3.61(+7.32%) |
Sep 17, 2021 | 50.49 | 50.74 | 48.75 | 49.31 | 3,116 | +0.61(+1.25%) |
Sep 16, 2021 | 49.90 | 49.90 | 48.66 | 48.70 | 1,670 | -0.80(-1.62%) |
Sep 15, 2021 | 49.59 | 50.25 | 47.88 | 49.50 | 2,873 | +1.37(+2.86%) |
Sep 14, 2021 | 48.00 | 48.17 | 48.00 | 48.13 | 1,218 | +0.43(+0.89%) |
Sep 13, 2021 | 49.00 | 49.00 | 47.50 | 47.70 | 3,284 | -0.30(-0.62%) |
Sep 09, 2021 | 48.00 | 48.00 | 48.00 | 11 | -0.25(-0.52%) | |
Sep 08, 2021 | 48.35 | 49.23 | 48.15 | 48.25 | 5,344 | -0.52(-1.07%) |
Sep 07, 2021 | 50.22 | 50.69 | 48.55 | 48.77 | 8,409 | -0.53(-1.08%) |
Sep 03, 2021 | 49.00 | 51.42 | 48.10 | 49.30 | 10,211 | +0.01(+0.02%) |
Sep 02, 2021 | 50.70 | 50.70 | 48.06 | 49.29 | 21,432 | -1.14(-2.26%) |