Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.16 | 49.24 | 49.16 | 49.15 | 1,931,083 | +0.06(+0.11%) |
Nov 29, 2021 | 49.05 | 49.10 | 48.98 | 49.09 | 1,795,027 | +0.00(+0.00%) |
Nov 26, 2021 | 48.94 | 49.10 | 48.87 | 49.09 | 755,654 | +0.25(+0.51%) |
Nov 24, 2021 | 48.84 | 48.87 | 48.81 | 48.84 | 1,694,097 | -0.07(-0.13%) |
Nov 23, 2021 | 48.93 | 48.96 | 48.85 | 48.91 | 1,911,813 | -0.05(-0.11%) |
Nov 22, 2021 | 49.05 | 49.05 | 48.95 | 48.96 | 1,177,235 | -0.17(-0.34%) |
Nov 19, 2021 | 49.13 | 49.19 | 49.13 | 49.13 | 1,907,127 | +0.03(+0.06%) |
Nov 18, 2021 | 49.08 | 49.10 | 49.06 | 49.10 | 1,242,539 | +0.02(+0.04%) |
Nov 17, 2021 | 49.03 | 49.09 | 49.02 | 49.08 | 1,363,217 | +0.06(+0.13%) |
Nov 16, 2021 | 49.01 | 49.05 | 48.97 | 49.02 | 1,248,270 | +0.01(+0.02%) |
Nov 15, 2021 | 49.08 | 49.09 | 49.00 | 49.01 | 2,192,366 | -0.10(-0.21%) |
Nov 12, 2021 | 49.13 | 49.18 | 49.06 | 49.11 | 1,003,951 | +0.01(+0.02%) |
Nov 11, 2021 | 49.08 | 49.16 | 49.07 | 49.10 | 753,611 | +0.03(+0.06%) |
Nov 10, 2021 | 49.30 | 49.07 | 49.07 | 1,488,332 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.31 | 49.36 | 49.30 | 49.32 | 1,361,761 | +0.02(+0.04%) |
Nov 08, 2021 | 49.34 | 49.34 | 49.28 | 49.30 | 1,383,002 | -0.06(-0.13%) |
Nov 05, 2021 | 49.25 | 49.38 | 49.25 | 49.37 | 2,171,183 | +0.13(+0.26%) |
Nov 04, 2021 | 49.19 | 49.28 | 49.16 | 49.24 | 2,157,145 | +0.06(+0.11%) |
Nov 03, 2021 | 49.21 | 49.24 | 49.13 | 49.18 | 1,089,324 | -0.05(-0.09%) |
Nov 02, 2021 | 49.26 | 49.27 | 49.22 | 49.23 | 1,235,976 | +0.06(+0.11%) |
Nov 01, 2021 | 49.12 | 49.19 | 49.11 | 49.17 | 2,160,546 | +0.01(+0.02%) |
Oct 29, 2021 | 49.07 | 49.18 | 49.05 | 49.17 | 898,022 | +0.01(+0.02%) |
Oct 28, 2021 | 49.18 | 49.23 | 49.15 | 49.16 | 953,350 | -0.06(-0.11%) |
Oct 27, 2021 | 49.15 | 49.23 | 49.12 | 49.21 | 2,118,131 | +0.09(+0.19%) |
Oct 26, 2021 | 49.09 | 49.14 | 49.12 | 1,536,171 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.06 | 49.10 | 49.02 | 49.09 | 695,629 | +0.01(+0.02%) |
Oct 22, 2021 | 49.05 | 49.10 | 49.08 | 1,059,760 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.11 | 49.12 | 49.02 | 49.03 | 1,003,208 | -0.10(-0.21%) |
Oct 20, 2021 | 49.13 | 49.16 | 48.81 | 49.13 | 775,564 | +0.00(+0.00%) |
Oct 19, 2021 | 49.07 | 49.14 | 49.07 | 49.13 | 662,331 | -0.01(-0.02%) |
Oct 18, 2021 | 49.11 | 49.16 | 49.09 | 49.14 | 1,055,199 | -0.06(-0.11%) |
Oct 15, 2021 | 49.21 | 49.24 | 49.18 | 49.19 | 1,011,340 | -0.06(-0.13%) |
Oct 14, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 1,074,780 | +0.06(+0.11%) |
Oct 13, 2021 | 49.12 | 49.20 | 49.12 | 49.20 | 1,236,368 | +0.07(+0.15%) |
Oct 12, 2021 | 49.10 | 49.14 | 49.07 | 49.13 | 555,490 | +0.04(+0.08%) |
Oct 11, 2021 | 49.13 | 49.15 | 49.09 | 49.09 | 794,052 | -0.06(-0.13%) |
Oct 08, 2021 | 49.23 | 49.25 | 49.15 | 49.16 | 1,040,757 | -0.07(-0.15%) |
Oct 07, 2021 | 49.29 | 49.31 | 49.22 | 49.23 | 989,942 | -0.06(-0.11%) |
Oct 06, 2021 | 49.30 | 49.32 | 49.27 | 49.29 | 940,954 | -0.02(-0.04%) |
Oct 05, 2021 | 49.37 | 49.37 | 49.29 | 49.31 | 981,839 | -0.08(-0.17%) |
Oct 04, 2021 | 49.40 | 49.41 | 49.37 | 49.39 | 743,006 | +0.02(+0.04%) |
Oct 01, 2021 | 49.32 | 49.38 | 49.28 | 49.37 | 1,309,435 | +0.08(+0.16%) |
Sep 30, 2021 | 49.24 | 49.31 | 49.20 | 49.29 | 1,468,326 | +0.06(+0.12%) |
Sep 29, 2021 | 49.23 | 49.27 | 49.20 | 49.23 | 1,317,071 | +0.03(+0.07%) |
Sep 28, 2021 | 49.22 | 49.23 | 49.16 | 49.20 | 1,208,724 | -0.07(-0.15%) |
Sep 27, 2021 | 49.28 | 49.30 | 49.25 | 49.27 | 808,174 | -0.05(-0.09%) |
Sep 24, 2021 | 49.28 | 49.33 | 49.23 | 49.32 | 769,443 | +0.03(+0.06%) |
Sep 23, 2021 | 49.36 | 49.36 | 49.29 | 49.29 | 1,477,053 | -0.11(-0.22%) |
Sep 22, 2021 | 49.33 | 49.47 | 49.33 | 49.40 | 939,271 | -0.03(-0.06%) |
Sep 21, 2021 | 49.44 | 49.47 | 49.43 | 49.43 | 743,070 | -0.02(-0.04%) |
Sep 20, 2021 | 49.36 | 49.46 | 49.36 | 49.45 | 925,786 | +0.06(+0.11%) |
Sep 17, 2021 | 49.44 | 49.44 | 49.37 | 49.39 | 1,023,398 | -0.03(-0.06%) |
Sep 16, 2021 | 49.45 | 49.46 | 49.41 | 49.42 | 653,239 | -0.06(-0.13%) |
Sep 15, 2021 | 49.48 | 49.51 | 49.48 | 49.49 | 967,437 | +0.01(+0.02%) |
Sep 14, 2021 | 49.47 | 49.50 | 49.42 | 49.48 | 4,029,841 | +0.04(+0.07%) |
Sep 13, 2021 | 49.43 | 49.46 | 49.41 | 49.44 | 1,169,012 | +0.01(+0.02%) |
Sep 10, 2021 | 49.44 | 49.44 | 49.39 | 49.43 | 702,552 | -0.04(-0.07%) |
Sep 09, 2021 | 49.49 | 49.50 | 49.43 | 49.47 | 985,001 | +0.05(+0.09%) |
Sep 08, 2021 | 49.44 | 49.46 | 49.42 | 49.42 | 1,076,497 | +0.00(+0.00%) |
Sep 07, 2021 | 49.45 | 49.45 | 49.40 | 49.42 | 743,593 | -0.04(-0.07%) |
Sep 03, 2021 | 49.41 | 49.46 | 49.39 | 49.46 | 728,221 | -0.01(-0.02%) |
Sep 02, 2021 | 49.43 | 49.47 | 49.39 | 49.47 | 663,558 | +0.02(+0.04%) |