Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.73 | 46.17 | 44.38 | 44.83 | 88,581 | -1.02(-2.22%) |
Nov 29, 2021 | 46.94 | 46.94 | 45.84 | 45.84 | 33,225 | -0.57(-1.23%) |
Nov 26, 2021 | 46.01 | 46.48 | 45.45 | 46.41 | 55,130 | -1.47(-3.06%) |
Nov 24, 2021 | 48.19 | 48.19 | 47.78 | 47.88 | 33,185 | -0.50(-1.03%) |
Nov 23, 2021 | 48.34 | 48.88 | 47.85 | 48.38 | 52,110 | +0.56(+1.17%) |
Nov 22, 2021 | 46.75 | 48.32 | 46.75 | 47.82 | 101,220 | +1.49(+3.22%) |
Nov 19, 2021 | 46.16 | 46.78 | 46.07 | 46.33 | 35,111 | +0.19(+0.41%) |
Nov 18, 2021 | 46.32 | 46.15 | 46.05 | 46.14 | 149,536 | -0.35(-0.76%) |
Nov 17, 2021 | 47.35 | 47.47 | 46.46 | 46.49 | 46,864 | -0.86(-1.82%) |
Nov 16, 2021 | 47.73 | 47.73 | 47.20 | 47.35 | 44,682 | -0.40(-0.83%) |
Nov 15, 2021 | 48.54 | 48.54 | 47.65 | 47.75 | 56,726 | -0.85(-1.76%) |
Nov 12, 2021 | 48.65 | 49.14 | 48.40 | 48.60 | 114,344 | -0.37(-0.76%) |
Nov 11, 2021 | 48.47 | 49.18 | 48.47 | 48.98 | 74,709 | +1.81(+3.84%) |
Nov 10, 2021 | 47.72 | 47.16 | 84,099 | -1.14(-2.36%) | ||
Nov 09, 2021 | 48.79 | 48.81 | 47.78 | 48.30 | 144,063 | -0.72(-1.46%) |
Nov 08, 2021 | 48.79 | 49.45 | 48.76 | 49.02 | 140,535 | +1.32(+2.77%) |
Nov 05, 2021 | 47.78 | 47.86 | 47.43 | 47.70 | 100,023 | +0.13(+0.27%) |
Nov 04, 2021 | 47.82 | 48.06 | 47.26 | 47.57 | 52,941 | -0.19(-0.40%) |
Nov 03, 2021 | 47.62 | 47.84 | 47.28 | 47.76 | 70,970 | -0.04(-0.09%) |
Nov 02, 2021 | 48.04 | 48.04 | 47.50 | 47.80 | 106,206 | -0.85(-1.76%) |
Nov 01, 2021 | 48.79 | 48.92 | 48.16 | 48.66 | 58,680 | +0.07(+0.14%) |
Oct 29, 2021 | 48.69 | 49.02 | 48.41 | 48.59 | 83,091 | -0.07(-0.14%) |
Oct 28, 2021 | 48.59 | 48.90 | 48.48 | 48.66 | 31,267 | +0.10(+0.21%) |
Oct 27, 2021 | 49.78 | 49.78 | 48.54 | 48.55 | 58,094 | -1.63(-3.25%) |
Oct 26, 2021 | 50.39 | 50.18 | 46,667 | -0.18(-0.36%) | ||
Oct 25, 2021 | 49.10 | 50.49 | 49.09 | 50.37 | 60,215 | +1.69(+3.47%) |
Oct 22, 2021 | 48.29 | 48.93 | 48.06 | 48.67 | 71,397 | +0.43(+0.89%) |
Oct 21, 2021 | 48.67 | 48.67 | 47.55 | 48.24 | 94,413 | -1.36(-2.75%) |
Oct 20, 2021 | 49.23 | 49.88 | 48.85 | 49.61 | 58,208 | -0.23(-0.47%) |
Oct 19, 2021 | 50.15 | 50.15 | 49.53 | 49.84 | 29,410 | -0.22(-0.45%) |
Oct 18, 2021 | 49.49 | 50.11 | 49.11 | 50.06 | 84,548 | -0.01(-0.02%) |
Oct 15, 2021 | 50.10 | 50.68 | 50.07 | 50.07 | 124,142 | +0.36(+0.73%) |
Oct 14, 2021 | 49.57 | 50.21 | 49.57 | 49.71 | 87,685 | +0.70(+1.43%) |
Oct 13, 2021 | 48.98 | 49.05 | 48.50 | 49.01 | 80,922 | +0.01(+0.02%) |
Oct 12, 2021 | 48.89 | 49.21 | 48.80 | 49.00 | 50,018 | +0.16(+0.34%) |
Oct 11, 2021 | 49.10 | 49.89 | 48.82 | 48.84 | 616,363 | +0.75(+1.56%) |
Oct 08, 2021 | 48.48 | 48.67 | 48.02 | 48.09 | 45,878 | +0.07(+0.14%) |
Oct 07, 2021 | 47.78 | 48.61 | 47.78 | 48.02 | 199,639 | +0.85(+1.81%) |
Oct 06, 2021 | 47.04 | 47.16 | 46.24 | 47.16 | 182,414 | -0.73(-1.53%) |
Oct 05, 2021 | 47.56 | 48.23 | 47.16 | 47.90 | 68,883 | +0.33(+0.69%) |
Oct 04, 2021 | 47.77 | 48.39 | 47.46 | 47.57 | 79,485 | -0.36(-0.76%) |
Oct 01, 2021 | 47.85 | 48.12 | 46.97 | 47.93 | 117,583 | +0.29(+0.62%) |
Sep 30, 2021 | 48.12 | 48.64 | 47.64 | 47.64 | 142,023 | +0.10(+0.22%) |
Sep 29, 2021 | 48.23 | 48.23 | 47.37 | 47.53 | 96,339 | -0.31(-0.65%) |
Sep 28, 2021 | 48.56 | 48.56 | 47.58 | 47.85 | 64,569 | -1.11(-2.27%) |
Sep 27, 2021 | 48.17 | 49.08 | 48.13 | 48.96 | 50,929 | +0.77(+1.59%) |
Sep 24, 2021 | 48.18 | 48.67 | 48.04 | 48.19 | 80,001 | -0.40(-0.82%) |
Sep 23, 2021 | 48.32 | 49.11 | 48.09 | 48.59 | 116,140 | +0.60(+1.24%) |
Sep 22, 2021 | 48.40 | 48.94 | 48.00 | 47.99 | 205,467 | +0.92(+1.96%) |
Sep 21, 2021 | 47.65 | 47.66 | 46.21 | 47.07 | 212,278 | -0.15(-0.31%) |
Sep 20, 2021 | 47.16 | 47.66 | 46.36 | 47.22 | 229,761 | -2.19(-4.44%) |
Sep 17, 2021 | 50.98 | 50.98 | 49.25 | 49.41 | 250,752 | -2.11(-4.10%) |
Sep 16, 2021 | 52.31 | 52.31 | 51.44 | 51.52 | 47,189 | -1.53(-2.88%) |
Sep 15, 2021 | 52.05 | 53.07 | 52.05 | 53.05 | 82,551 | +1.38(+2.67%) |
Sep 14, 2021 | 52.91 | 52.91 | 51.59 | 51.67 | 49,353 | -1.10(-2.09%) |
Sep 13, 2021 | 53.36 | 53.36 | 52.35 | 52.77 | 46,275 | +0.07(+0.13%) |
Sep 10, 2021 | 53.27 | 53.99 | 52.69 | 52.70 | 34,040 | -0.02(-0.03%) |
Sep 09, 2021 | 52.63 | 53.02 | 52.35 | 52.72 | 41,403 | +0.07(+0.13%) |
Sep 08, 2021 | 53.49 | 53.50 | 52.54 | 52.65 | 39,667 | -1.14(-2.12%) |
Sep 07, 2021 | 54.01 | 54.38 | 53.78 | 53.79 | 88,007 | -0.14(-0.26%) |
Sep 03, 2021 | 54.45 | 54.70 | 53.81 | 53.93 | 43,248 | -0.09(-0.18%) |
Sep 02, 2021 | 54.27 | 54.58 | 53.92 | 54.02 | 71,441 | -0.03(-0.05%) |