Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.72 | 48.90 | 47.58 | 48.02 | 1,402,571 | -1.07(-2.17%) |
Nov 29, 2021 | 49.88 | 49.88 | 48.73 | 49.09 | 950,739 | -0.03(-0.07%) |
Nov 26, 2021 | 49.44 | 49.65 | 48.44 | 49.12 | 2,431,545 | -1.70(-3.34%) |
Nov 24, 2021 | 50.37 | 50.90 | 50.18 | 50.82 | 538,780 | +0.11(+0.21%) |
Nov 23, 2021 | 50.77 | 51.08 | 50.15 | 50.71 | 647,845 | -0.12(-0.24%) |
Nov 22, 2021 | 51.29 | 51.58 | 50.78 | 50.83 | 787,590 | -0.13(-0.26%) |
Nov 19, 2021 | 51.14 | 51.31 | 50.93 | 50.97 | 4,954,777 | -0.48(-0.92%) |
Nov 18, 2021 | 51.97 | 51.43 | 51.29 | 51.44 | 1,650,562 | -0.27(-0.53%) |
Nov 17, 2021 | 52.21 | 52.21 | 51.50 | 51.72 | 660,449 | -0.61(-1.17%) |
Nov 16, 2021 | 52.13 | 52.43 | 51.98 | 52.33 | 796,112 | +0.04(+0.07%) |
Nov 15, 2021 | 52.61 | 52.61 | 52.07 | 52.29 | 561,224 | -0.10(-0.19%) |
Nov 12, 2021 | 52.44 | 52.47 | 52.20 | 52.39 | 558,797 | +0.16(+0.30%) |
Nov 11, 2021 | 52.17 | 52.44 | 51.99 | 52.23 | 506,766 | +0.29(+0.55%) |
Nov 10, 2021 | 52.47 | 51.94 | 689,994 | -0.77(-1.46%) | ||
Nov 09, 2021 | 52.86 | 53.02 | 52.39 | 52.71 | 648,205 | -0.16(-0.31%) |
Nov 08, 2021 | 53.12 | 53.25 | 52.78 | 52.88 | 867,256 | +0.08(+0.15%) |
Nov 05, 2021 | 52.54 | 53.06 | 52.44 | 52.79 | 2,255,671 | +0.62(+1.20%) |
Nov 04, 2021 | 52.47 | 52.67 | 51.99 | 52.17 | 760,934 | -0.14(-0.28%) |
Nov 03, 2021 | 51.41 | 52.50 | 51.41 | 52.31 | 622,867 | +0.84(+1.62%) |
Nov 02, 2021 | 51.53 | 51.57 | 51.16 | 51.48 | 760,753 | +0.02(+0.05%) |
Nov 01, 2021 | 50.44 | 51.48 | 50.84 | 51.45 | 751,090 | +1.26(+2.51%) |
Oct 29, 2021 | 50.20 | 50.45 | 50.01 | 50.20 | 543,810 | -0.06(-0.11%) |
Oct 28, 2021 | 49.61 | 50.25 | 49.61 | 50.25 | 610,775 | +0.94(+1.91%) |
Oct 27, 2021 | 50.17 | 50.17 | 49.28 | 49.31 | 644,189 | -0.91(-1.82%) |
Oct 26, 2021 | 50.76 | 50.23 | 50.23 | 557,081 | -0.39(-0.78%) | |
Oct 25, 2021 | 50.35 | 50.71 | 50.22 | 50.62 | 683,091 | +0.39(+0.78%) |
Oct 22, 2021 | 50.25 | 50.43 | 49.90 | 50.23 | 441,246 | -0.03(-0.07%) |
Oct 21, 2021 | 50.09 | 50.41 | 49.93 | 50.26 | 681,527 | +0.16(+0.32%) |
Oct 20, 2021 | 49.83 | 50.22 | 49.68 | 50.10 | 503,383 | +0.34(+0.68%) |
Oct 19, 2021 | 49.75 | 49.93 | 49.49 | 49.76 | 604,097 | +0.21(+0.43%) |
Oct 18, 2021 | 49.30 | 49.64 | 49.23 | 49.55 | 639,810 | +0.00(+0.00%) |
Oct 15, 2021 | 50.05 | 50.11 | 49.49 | 49.55 | 2,949,045 | -0.05(-0.10%) |
Oct 14, 2021 | 49.39 | 49.67 | 49.31 | 49.60 | 466,057 | +0.70(+1.42%) |
Oct 13, 2021 | 48.77 | 48.91 | 48.35 | 48.90 | 604,965 | +0.21(+0.43%) |
Oct 12, 2021 | 48.50 | 48.85 | 48.44 | 48.69 | 657,653 | +0.30(+0.62%) |
Oct 11, 2021 | 48.74 | 49.08 | 48.39 | 48.40 | 459,610 | -0.32(-0.65%) |
Oct 08, 2021 | 49.12 | 49.22 | 48.70 | 48.71 | 443,252 | -0.36(-0.74%) |
Oct 07, 2021 | 48.77 | 49.41 | 48.72 | 49.08 | 723,442 | +0.76(+1.58%) |
Oct 06, 2021 | 48.04 | 48.39 | 47.67 | 48.31 | 753,006 | -0.21(-0.43%) |
Oct 05, 2021 | 48.56 | 48.99 | 48.32 | 48.52 | 568,888 | +0.18(+0.37%) |
Oct 04, 2021 | 48.81 | 48.93 | 48.17 | 48.34 | 662,574 | -0.52(-1.06%) |
Oct 01, 2021 | 48.33 | 49.12 | 47.85 | 48.86 | 1,349,900 | +0.81(+1.68%) |
Sep 30, 2021 | 48.80 | 48.92 | 48.09 | 48.06 | 479,357 | -0.55(-1.13%) |
Sep 29, 2021 | 48.94 | 48.95 | 48.55 | 48.60 | 790,392 | -0.12(-0.25%) |
Sep 28, 2021 | 49.48 | 49.57 | 48.65 | 48.72 | 856,826 | -1.06(-2.12%) |
Sep 27, 2021 | 49.28 | 50.01 | 49.26 | 49.78 | 1,036,416 | +0.62(+1.26%) |
Sep 24, 2021 | 49.04 | 49.37 | 48.86 | 49.16 | 1,677,637 | -0.20(-0.40%) |
Sep 23, 2021 | 48.78 | 49.51 | 48.78 | 49.36 | 568,942 | +0.82(+1.68%) |
Sep 22, 2021 | 48.13 | 48.85 | 48.13 | 48.54 | 603,089 | +0.64(+1.34%) |
Sep 21, 2021 | 48.19 | 48.29 | 47.52 | 47.90 | 770,058 | +0.08(+0.17%) |
Sep 20, 2021 | 47.77 | 48.08 | 47.19 | 47.82 | 1,262,973 | -1.01(-2.07%) |
Sep 17, 2021 | 48.92 | 49.10 | 48.53 | 48.83 | 602,658 | -0.09(-0.19%) |
Sep 16, 2021 | 48.95 | 49.15 | 48.57 | 48.92 | 645,328 | -0.01(-0.02%) |
Sep 15, 2021 | 48.43 | 48.97 | 48.29 | 48.93 | 523,911 | +0.52(+1.08%) |
Sep 14, 2021 | 49.16 | 49.16 | 48.22 | 48.41 | 840,379 | -0.60(-1.22%) |
Sep 13, 2021 | 49.09 | 49.09 | 48.46 | 49.01 | 989,772 | +0.25(+0.52%) |
Sep 10, 2021 | 49.58 | 49.63 | 48.72 | 48.75 | 493,722 | -0.56(-1.13%) |
Sep 09, 2021 | 49.19 | 49.71 | 48.99 | 49.31 | 486,611 | +0.08(+0.16%) |
Sep 08, 2021 | 49.64 | 49.73 | 48.99 | 49.23 | 537,844 | -0.54(-1.08%) |
Sep 07, 2021 | 50.08 | 50.25 | 49.73 | 49.77 | 877,605 | -0.29(-0.58%) |
Sep 03, 2021 | 50.22 | 50.29 | 49.94 | 50.06 | 507,041 | -0.26(-0.52%) |
Sep 02, 2021 | 50.20 | 50.50 | 50.06 | 50.32 | 798,232 | +0.34(+0.68%) |