Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.61 | 46.11 | 45.61 | 45.44 | 3,060 | -0.46(-1.00%) |
Nov 29, 2021 | 46.90 | 46.90 | 45.65 | 45.90 | 6,451 | -1.01(-2.16%) |
Nov 26, 2021 | 47.05 | 47.18 | 46.12 | 46.91 | 7,261 | -2.62(-5.28%) |
Nov 24, 2021 | 48.82 | 49.53 | 48.82 | 49.53 | 2,754 | +0.27(+0.54%) |
Nov 23, 2021 | 49.56 | 49.90 | 49.06 | 49.26 | 3,603 | -0.60(-1.21%) |
Nov 22, 2021 | 50.99 | 50.99 | 49.32 | 49.86 | 7,719 | -1.12(-2.21%) |
Nov 19, 2021 | 51.08 | 51.44 | 50.94 | 50.98 | 5,550 | +0.44(+0.87%) |
Nov 18, 2021 | 50.90 | 50.53 | 50.44 | 50.54 | 5,831 | -2.23(-4.22%) |
Nov 17, 2021 | 53.90 | 53.90 | 52.63 | 52.77 | 7,515 | -1.13(-2.09%) |
Nov 16, 2021 | 54.22 | 54.26 | 53.35 | 53.90 | 10,555 | +1.21(+2.30%) |
Nov 15, 2021 | 53.22 | 53.41 | 52.69 | 52.69 | 9,254 | -0.68(-1.27%) |
Nov 12, 2021 | 52.54 | 53.42 | 52.54 | 53.36 | 3,249 | +0.11(+0.21%) |
Nov 11, 2021 | 51.82 | 53.25 | 51.82 | 53.25 | 4,156 | +3.74(+7.55%) |
Nov 10, 2021 | 49.61 | 49.51 | 2,365 | +0.81(+1.66%) | ||
Nov 09, 2021 | 48.86 | 48.86 | 48.48 | 48.70 | 1,349 | -0.68(-1.38%) |
Nov 08, 2021 | 49.23 | 49.39 | 48.82 | 49.39 | 6,864 | +0.90(+1.86%) |
Nov 05, 2021 | 49.69 | 49.69 | 48.23 | 48.48 | 4,184 | -1.47(-2.95%) |
Nov 04, 2021 | 51.03 | 51.04 | 49.93 | 49.96 | 1,661 | -0.58(-1.14%) |
Nov 03, 2021 | 50.01 | 50.53 | 49.76 | 50.53 | 6,869 | +0.68(+1.36%) |
Nov 02, 2021 | 50.08 | 50.08 | 49.80 | 49.85 | 3,471 | -2.73(-5.19%) |
Nov 01, 2021 | 50.48 | 52.58 | 50.82 | 52.58 | 5,102 | +1.77(+3.48%) |
Oct 29, 2021 | 51.77 | 51.77 | 50.54 | 50.82 | 18,386 | -1.93(-3.67%) |
Oct 28, 2021 | 52.13 | 52.75 | 51.92 | 52.75 | 12,401 | +0.11(+0.20%) |
Oct 27, 2021 | 53.08 | 53.08 | 52.55 | 52.64 | 3,522 | -1.22(-2.26%) |
Oct 26, 2021 | 55.47 | 53.86 | 2,632 | -2.10(-3.76%) | ||
Oct 25, 2021 | 55.73 | 56.10 | 55.70 | 55.97 | 3,471 | +0.32(+0.57%) |
Oct 22, 2021 | 56.40 | 56.64 | 55.55 | 55.65 | 3,524 | +0.09(+0.16%) |
Oct 21, 2021 | 55.68 | 55.74 | 55.21 | 55.56 | 3,586 | -0.09(-0.16%) |
Oct 20, 2021 | 56.40 | 56.40 | 55.38 | 55.65 | 3,479 | +0.26(+0.46%) |
Oct 19, 2021 | 54.00 | 55.39 | 54.00 | 55.39 | 4,834 | +2.93(+5.59%) |
Oct 18, 2021 | 52.45 | 52.69 | 52.40 | 52.46 | 2,459 | +0.61(+1.18%) |
Oct 15, 2021 | 51.40 | 52.05 | 51.14 | 51.85 | 2,937 | +0.93(+1.83%) |
Oct 14, 2021 | 51.19 | 51.30 | 50.29 | 50.91 | 8,830 | -0.35(-0.69%) |
Oct 13, 2021 | 50.70 | 51.27 | 50.61 | 51.27 | 2,869 | +1.90(+3.84%) |
Oct 12, 2021 | 50.14 | 50.28 | 49.37 | 49.37 | 7,997 | -0.43(-0.86%) |
Oct 11, 2021 | 51.50 | 51.50 | 49.80 | 49.80 | 4,575 | -0.23(-0.46%) |
Oct 08, 2021 | 49.56 | 50.03 | 49.29 | 50.03 | 2,259 | +0.97(+1.97%) |
Oct 07, 2021 | 47.98 | 49.23 | 47.95 | 49.07 | 3,558 | +3.68(+8.11%) |
Oct 06, 2021 | 44.51 | 45.40 | 44.51 | 45.39 | 6,700 | -0.39(-0.85%) |
Oct 05, 2021 | 44.92 | 46.02 | 44.92 | 45.78 | 5,433 | +1.27(+2.85%) |
Oct 04, 2021 | 45.40 | 45.40 | 44.07 | 44.51 | 68,772 | -2.19(-4.68%) |
Oct 01, 2021 | 47.50 | 47.50 | 46.11 | 46.70 | 12,099 | -0.99(-2.07%) |
Sep 30, 2021 | 47.75 | 47.76 | 47.68 | 47.69 | 2,159 | +1.05(+2.25%) |
Sep 29, 2021 | 47.88 | 47.88 | 46.64 | 46.64 | 45,080 | -0.68(-1.44%) |
Sep 28, 2021 | 47.80 | 48.08 | 47.32 | 47.32 | 2,817 | +0.13(+0.28%) |
Sep 27, 2021 | 46.33 | 47.18 | 45.93 | 47.18 | 3,115 | +1.13(+2.46%) |
Sep 24, 2021 | 46.64 | 46.64 | 46.05 | 46.05 | 9,236 | -1.94(-4.05%) |
Sep 23, 2021 | 47.68 | 47.99 | 47.60 | 47.99 | 7,961 | -0.68(-1.41%) |
Sep 22, 2021 | 49.16 | 49.31 | 48.68 | 48.68 | 4,727 | +1.80(+3.83%) |
Sep 21, 2021 | 46.83 | 47.07 | 46.81 | 46.88 | 7,327 | +0.92(+2.00%) |
Sep 20, 2021 | 47.02 | 47.09 | 45.19 | 45.96 | 11,255 | -4.29(-8.53%) |
Sep 17, 2021 | 50.27 | 50.27 | 49.89 | 50.25 | 8,575 | +0.70(+1.42%) |
Sep 16, 2021 | 49.20 | 49.53 | 48.92 | 49.55 | 22,539 | -1.48(-2.91%) |
Sep 15, 2021 | 50.70 | 51.03 | 50.03 | 51.03 | 21,556 | -0.90(-1.74%) |
Sep 14, 2021 | 52.03 | 52.31 | 51.75 | 51.94 | 2,736 | -2.32(-4.27%) |
Sep 13, 2021 | 54.22 | 54.31 | 53.58 | 54.25 | 4,690 | -0.31(-0.57%) |
Sep 10, 2021 | 55.71 | 55.71 | 54.56 | 54.56 | 6,365 | +0.03(+0.05%) |
Sep 09, 2021 | 54.02 | 54.81 | 54.02 | 54.54 | 4,111 | -1.13(-2.04%) |
Sep 08, 2021 | 56.64 | 56.64 | 55.52 | 55.67 | 2,280 | -1.10(-1.93%) |
Sep 07, 2021 | 56.30 | 57.12 | 56.30 | 56.77 | 5,223 | +2.31(+4.24%) |
Sep 03, 2021 | 54.29 | 54.71 | 54.24 | 54.46 | 24,756 | +0.35(+0.65%) |
Sep 02, 2021 | 54.95 | 55.00 | 54.11 | 54.11 | 3,596 | -1.16(-2.10%) |