Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.73 | 46.00 | 44.47 | 44.52 | 1,298,273 | -1.50(-3.26%) |
Nov 29, 2021 | 47.10 | 47.69 | 45.97 | 46.01 | 1,025,157 | -1.25(-2.65%) |
Nov 26, 2021 | 47.74 | 48.09 | 46.51 | 47.27 | 606,883 | -1.30(-2.67%) |
Nov 24, 2021 | 49.18 | 49.53 | 48.42 | 48.56 | 805,298 | -0.70(-1.43%) |
Nov 23, 2021 | 48.51 | 49.66 | 48.23 | 49.27 | 1,258,184 | +0.52(+1.06%) |
Nov 22, 2021 | 47.74 | 49.08 | 47.45 | 48.75 | 697,853 | +1.25(+2.64%) |
Nov 19, 2021 | 48.22 | 48.42 | 47.25 | 47.50 | 1,469,532 | -0.77(-1.60%) |
Nov 18, 2021 | 49.06 | 48.45 | 48.15 | 48.27 | 995,883 | -0.86(-1.75%) |
Nov 17, 2021 | 48.43 | 49.13 | 48.23 | 49.13 | 1,442,940 | +0.49(+1.00%) |
Nov 16, 2021 | 48.65 | 49.13 | 48.35 | 48.64 | 1,084,209 | +0.17(+0.35%) |
Nov 15, 2021 | 49.45 | 49.45 | 48.23 | 48.47 | 1,430,250 | -0.90(-1.82%) |
Nov 12, 2021 | 49.52 | 49.83 | 48.98 | 49.37 | 772,586 | -0.12(-0.23%) |
Nov 11, 2021 | 50.12 | 50.26 | 49.29 | 49.48 | 856,485 | -0.70(-1.39%) |
Nov 10, 2021 | 49.61 | 50.18 | 1,103,398 | +0.68(+1.37%) | ||
Nov 09, 2021 | 50.56 | 50.71 | 49.00 | 49.50 | 690,317 | -1.06(-2.09%) |
Nov 08, 2021 | 50.22 | 50.61 | 49.94 | 50.56 | 1,835,347 | +0.32(+0.63%) |
Nov 05, 2021 | 47.59 | 50.73 | 47.49 | 50.24 | 2,117,277 | +2.74(+5.77%) |
Nov 04, 2021 | 48.41 | 48.73 | 47.27 | 47.50 | 1,359,469 | -0.88(-1.82%) |
Nov 03, 2021 | 47.11 | 48.38 | 47.01 | 48.38 | 1,580,045 | +0.93(+1.95%) |
Nov 02, 2021 | 49.46 | 49.60 | 47.27 | 47.45 | 1,138,703 | -1.91(-3.87%) |
Nov 01, 2021 | 48.82 | 50.31 | 49.75 | 49.36 | 1,462,820 | +0.26(+0.52%) |
Oct 29, 2021 | 48.96 | 49.88 | 48.38 | 49.10 | 1,546,064 | -0.19(-0.39%) |
Oct 28, 2021 | 50.19 | 52.02 | 48.24 | 49.30 | 2,178,530 | -1.42(-2.80%) |
Oct 27, 2021 | 52.38 | 52.33 | 50.42 | 50.72 | 2,042,772 | -1.69(-3.23%) |
Oct 26, 2021 | 52.80 | 52.41 | 1,184,730 | -0.42(-0.79%) | ||
Oct 25, 2021 | 54.21 | 54.67 | 52.78 | 52.83 | 806,398 | -1.75(-3.21%) |
Oct 22, 2021 | 54.47 | 55.23 | 54.43 | 54.58 | 492,355 | -0.14(-0.25%) |
Oct 21, 2021 | 53.65 | 54.80 | 53.32 | 54.72 | 799,736 | +1.36(+2.55%) |
Oct 20, 2021 | 52.40 | 53.52 | 52.26 | 53.36 | 896,125 | +1.00(+1.90%) |
Oct 19, 2021 | 53.10 | 53.27 | 52.27 | 52.36 | 654,166 | -0.39(-0.73%) |
Oct 18, 2021 | 52.13 | 52.95 | 51.21 | 52.75 | 1,030,407 | +0.51(+0.98%) |
Oct 15, 2021 | 51.96 | 52.84 | 51.96 | 52.24 | 1,425,235 | +0.40(+0.78%) |
Oct 14, 2021 | 51.92 | 52.50 | 51.57 | 51.84 | 848,041 | +0.04(+0.07%) |
Oct 13, 2021 | 51.98 | 52.37 | 51.65 | 51.80 | 915,286 | -0.62(-1.18%) |
Oct 12, 2021 | 52.93 | 53.27 | 52.34 | 52.42 | 712,399 | -0.61(-1.15%) |
Oct 11, 2021 | 54.85 | 55.02 | 52.94 | 53.03 | 674,335 | -1.86(-3.39%) |
Oct 08, 2021 | 55.10 | 55.35 | 54.83 | 54.89 | 781,249 | -0.25(-0.46%) |
Oct 07, 2021 | 55.69 | 56.18 | 55.05 | 55.15 | 530,858 | -0.32(-0.57%) |
Oct 06, 2021 | 55.59 | 55.71 | 54.63 | 55.46 | 576,686 | -0.53(-0.95%) |
Oct 05, 2021 | 56.86 | 57.32 | 55.90 | 56.00 | 530,345 | -0.74(-1.31%) |
Oct 04, 2021 | 57.11 | 57.95 | 56.51 | 56.74 | 1,049,228 | -0.34(-0.60%) |
Oct 01, 2021 | 58.00 | 58.43 | 56.88 | 57.08 | 960,290 | -0.90(-1.55%) |
Sep 30, 2021 | 59.05 | 59.57 | 58.03 | 57.97 | 590,637 | -0.94(-1.60%) |
Sep 29, 2021 | 59.15 | 59.62 | 58.46 | 58.92 | 1,078,569 | -0.32(-0.53%) |
Sep 28, 2021 | 59.59 | 59.79 | 59.17 | 59.23 | 872,703 | -0.42(-0.70%) |
Sep 27, 2021 | 59.49 | 59.84 | 59.22 | 59.65 | 763,724 | +0.37(+0.62%) |
Sep 24, 2021 | 59.12 | 59.72 | 58.77 | 59.28 | 775,128 | +0.51(+0.86%) |
Sep 23, 2021 | 59.41 | 60.27 | 58.75 | 58.77 | 562,538 | -0.31(-0.52%) |
Sep 22, 2021 | 57.75 | 59.37 | 57.75 | 59.08 | 625,272 | +1.35(+2.35%) |
Sep 21, 2021 | 57.57 | 58.49 | 57.41 | 57.72 | 507,036 | +0.39(+0.68%) |
Sep 20, 2021 | 57.82 | 58.40 | 56.74 | 57.33 | 1,270,608 | -1.11(-1.90%) |
Sep 17, 2021 | 58.97 | 59.00 | 57.74 | 58.44 | 1,805,364 | -0.38(-0.64%) |
Sep 16, 2021 | 59.30 | 59.62 | 58.72 | 58.82 | 695,239 | -0.34(-0.57%) |
Sep 15, 2021 | 58.52 | 59.34 | 58.21 | 59.15 | 724,870 | +0.45(+0.77%) |
Sep 14, 2021 | 59.67 | 59.69 | 58.58 | 58.70 | 515,995 | -0.89(-1.50%) |
Sep 13, 2021 | 61.13 | 61.13 | 59.54 | 59.59 | 439,570 | -1.21(-1.99%) |
Sep 10, 2021 | 61.73 | 61.73 | 60.68 | 60.80 | 788,183 | -0.77(-1.25%) |
Sep 09, 2021 | 61.49 | 62.45 | 61.44 | 61.57 | 677,874 | +0.01(+0.01%) |
Sep 08, 2021 | 60.96 | 61.60 | 60.54 | 61.56 | 431,955 | +0.38(+0.63%) |
Sep 07, 2021 | 61.56 | 61.84 | 61.03 | 61.18 | 871,952 | -0.59(-0.96%) |
Sep 03, 2021 | 62.11 | 62.70 | 61.62 | 61.77 | 514,388 | -0.43(-0.69%) |
Sep 02, 2021 | 61.31 | 62.23 | 61.31 | 62.20 | 592,909 | +1.02(+1.66%) |