Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.00 | 45.18 | 44.15 | 44.60 | 107,814 | -0.61(-1.35%) |
Nov 29, 2021 | 46.36 | 46.36 | 44.94 | 45.21 | 65,664 | -0.30(-0.66%) |
Nov 26, 2021 | 46.48 | 46.75 | 45.10 | 45.51 | 66,404 | -2.59(-5.38%) |
Nov 24, 2021 | 48.91 | 49.37 | 48.10 | 48.10 | 38,380 | -1.17(-2.37%) |
Nov 23, 2021 | 48.94 | 49.43 | 48.46 | 49.27 | 56,631 | +0.79(+1.63%) |
Nov 22, 2021 | 49.00 | 50.00 | 48.45 | 48.48 | 67,663 | -0.10(-0.21%) |
Nov 19, 2021 | 48.06 | 48.78 | 47.83 | 48.58 | 84,278 | -0.08(-0.16%) |
Nov 18, 2021 | 48.64 | 48.79 | 48.60 | 48.66 | 60,485 | -0.25(-0.51%) |
Nov 17, 2021 | 49.16 | 49.16 | 48.40 | 48.91 | 44,223 | -0.66(-1.33%) |
Nov 16, 2021 | 49.46 | 49.74 | 49.03 | 49.57 | 75,736 | -0.08(-0.16%) |
Nov 15, 2021 | 49.41 | 49.70 | 49.15 | 49.65 | 71,887 | +0.31(+0.63%) |
Nov 12, 2021 | 50.29 | 50.29 | 48.88 | 49.34 | 30,418 | -0.69(-1.38%) |
Nov 11, 2021 | 49.31 | 50.12 | 49.18 | 50.03 | 53,464 | +0.79(+1.60%) |
Nov 10, 2021 | 49.24 | 49.24 | 56,095 | +0.09(+0.18%) | ||
Nov 09, 2021 | 48.83 | 49.30 | 48.70 | 49.15 | 89,927 | -0.14(-0.28%) |
Nov 08, 2021 | 49.40 | 49.43 | 48.86 | 49.29 | 42,080 | +0.20(+0.41%) |
Nov 05, 2021 | 48.56 | 49.62 | 48.51 | 49.09 | 70,137 | +1.20(+2.51%) |
Nov 04, 2021 | 48.74 | 48.74 | 47.48 | 47.89 | 49,152 | -0.87(-1.78%) |
Nov 03, 2021 | 47.92 | 49.06 | 47.87 | 48.76 | 68,302 | +0.58(+1.20%) |
Nov 02, 2021 | 47.92 | 48.54 | 47.77 | 48.18 | 71,197 | +0.22(+0.46%) |
Nov 01, 2021 | 46.93 | 48.27 | 46.86 | 47.96 | 80,541 | +1.62(+3.50%) |
Oct 29, 2021 | 45.98 | 46.62 | 46.34 | 57,766 | +0.10(+0.22%) | |
Oct 28, 2021 | 45.77 | 46.65 | 45.77 | 46.24 | 36,618 | +0.55(+1.20%) |
Oct 27, 2021 | 47.28 | 47.50 | 45.69 | 45.69 | 52,249 | -2.01(-4.21%) |
Oct 26, 2021 | 46.84 | 47.70 | 57,215 | +0.34(+0.71%) | ||
Oct 25, 2021 | 49.80 | 49.80 | 46.36 | 47.36 | 57,662 | -2.26(-4.55%) |
Oct 22, 2021 | 49.27 | 49.72 | 48.86 | 49.62 | 38,937 | +0.09(+0.18%) |
Oct 21, 2021 | 49.62 | 49.99 | 49.43 | 49.53 | 91,749 | -0.11(-0.22%) |
Oct 20, 2021 | 48.35 | 49.68 | 48.16 | 49.64 | 168,669 | +1.30(+2.69%) |
Oct 19, 2021 | 48.45 | 48.45 | 47.72 | 48.34 | 36,079 | +0.05(+0.10%) |
Oct 18, 2021 | 48.57 | 48.98 | 48.16 | 48.29 | 91,572 | -0.43(-0.88%) |
Oct 15, 2021 | 49.29 | 49.53 | 48.55 | 48.72 | 92,532 | +0.20(+0.41%) |
Oct 14, 2021 | 48.80 | 48.84 | 48.21 | 48.52 | 129,501 | +0.25(+0.51%) |
Oct 13, 2021 | 48.59 | 48.59 | 47.42 | 48.27 | 38,800 | -0.50(-1.02%) |
Oct 12, 2021 | 48.13 | 48.92 | 48.00 | 48.76 | 65,997 | +0.69(+1.43%) |
Oct 11, 2021 | 48.71 | 48.74 | 48.06 | 48.08 | 67,336 | -0.61(-1.25%) |
Oct 08, 2021 | 48.44 | 49.05 | 48.18 | 48.69 | 96,328 | +0.00(+0.00%) |
Oct 07, 2021 | 48.11 | 49.31 | 47.43 | 48.69 | 66,905 | +0.98(+2.06%) |
Oct 06, 2021 | 47.22 | 47.78 | 46.49 | 47.70 | 46,280 | +0.04(+0.08%) |
Oct 05, 2021 | 47.08 | 47.91 | 46.00 | 47.66 | 104,426 | +0.66(+1.40%) |
Oct 04, 2021 | 46.55 | 47.21 | 46.40 | 47.01 | 82,300 | +0.46(+0.98%) |
Oct 01, 2021 | 45.99 | 47.06 | 45.68 | 46.55 | 70,827 | +0.82(+1.80%) |
Sep 30, 2021 | 46.47 | 46.73 | 45.54 | 45.72 | 50,751 | -0.66(-1.41%) |
Sep 29, 2021 | 45.37 | 46.52 | 44.71 | 46.38 | 56,263 | +1.10(+2.44%) |
Sep 28, 2021 | 44.73 | 45.54 | 44.46 | 45.28 | 66,480 | +0.38(+0.84%) |
Sep 27, 2021 | 42.40 | 45.03 | 42.40 | 44.90 | 67,930 | +2.90(+6.91%) |
Sep 24, 2021 | 41.18 | 42.12 | 40.86 | 42.00 | 43,067 | +0.64(+1.54%) |
Sep 23, 2021 | 39.76 | 41.60 | 39.62 | 41.36 | 53,433 | +1.58(+3.97%) |
Sep 22, 2021 | 38.75 | 40.11 | 38.69 | 39.78 | 44,981 | +1.41(+3.68%) |
Sep 21, 2021 | 38.89 | 39.01 | 38.11 | 38.37 | 45,933 | -0.22(-0.57%) |
Sep 20, 2021 | 38.62 | 38.68 | 37.94 | 38.59 | 80,213 | -0.95(-2.41%) |
Sep 17, 2021 | 38.83 | 39.55 | 38.68 | 39.54 | 324,966 | +0.64(+1.64%) |
Sep 16, 2021 | 39.76 | 39.76 | 38.82 | 38.90 | 58,872 | -0.61(-1.53%) |
Sep 15, 2021 | 39.06 | 39.60 | 38.83 | 39.51 | 121,741 | +0.73(+1.87%) |
Sep 14, 2021 | 39.67 | 39.67 | 38.54 | 38.79 | 63,887 | -0.60(-1.51%) |
Sep 13, 2021 | 38.77 | 39.52 | 38.69 | 39.38 | 82,123 | +0.80(+2.06%) |
Sep 10, 2021 | 39.44 | 39.57 | 38.53 | 38.59 | 77,772 | -0.68(-1.72%) |
Sep 09, 2021 | 39.36 | 39.70 | 39.09 | 39.26 | 53,457 | -0.04(-0.10%) |
Sep 08, 2021 | 39.61 | 39.69 | 39.09 | 39.30 | 50,500 | -0.31(-0.78%) |
Sep 07, 2021 | 40.26 | 40.59 | 39.61 | 39.61 | 60,394 | -0.58(-1.43%) |
Sep 03, 2021 | 40.52 | 40.63 | 39.99 | 40.19 | 24,605 | -0.24(-0.59%) |
Sep 02, 2021 | 40.64 | 40.98 | 40.03 | 40.43 | 41,130 | -0.03(-0.07%) |