Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.75 | 49.05 | 48.69 | 48.78 | 477,793 | +0.45(+0.93%) |
Nov 29, 2021 | 48.31 | 48.61 | 48.26 | 48.33 | 555,872 | -0.08(-0.17%) |
Nov 26, 2021 | 48.77 | 48.92 | 48.32 | 48.41 | 253,133 | +0.08(+0.17%) |
Nov 24, 2021 | 48.02 | 48.46 | 47.95 | 48.33 | 743,813 | +0.19(+0.39%) |
Nov 23, 2021 | 48.10 | 48.18 | 47.77 | 48.14 | 873,617 | -0.80(-1.64%) |
Nov 22, 2021 | 49.41 | 49.48 | 48.94 | 48.94 | 337,882 | -0.81(-1.63%) |
Nov 19, 2021 | 50.32 | 50.33 | 49.72 | 49.75 | 387,963 | -0.07(-0.14%) |
Nov 18, 2021 | 49.79 | 50.13 | 49.80 | 49.82 | 545,384 | -0.04(-0.08%) |
Nov 17, 2021 | 49.63 | 50.03 | 49.63 | 49.86 | 576,412 | +0.25(+0.50%) |
Nov 16, 2021 | 49.64 | 49.77 | 49.61 | 49.61 | 402,717 | -0.10(-0.20%) |
Nov 15, 2021 | 49.85 | 50.12 | 49.69 | 49.71 | 1,184,061 | -0.34(-0.68%) |
Nov 12, 2021 | 50.14 | 50.19 | 49.88 | 50.05 | 507,962 | -0.34(-0.67%) |
Nov 11, 2021 | 50.29 | 50.47 | 50.14 | 50.39 | 531,472 | +0.17(+0.34%) |
Nov 10, 2021 | 50.89 | 50.21 | 50.22 | 615,538 | -0.21(-0.42%) | |
Nov 09, 2021 | 50.45 | 50.49 | 50.19 | 50.43 | 484,592 | +0.22(+0.44%) |
Nov 08, 2021 | 50.20 | 50.35 | 50.01 | 50.21 | 673,592 | +0.01(+0.02%) |
Nov 05, 2021 | 49.90 | 50.32 | 49.80 | 50.20 | 945,816 | -0.82(-1.61%) |
Nov 04, 2021 | 50.95 | 51.05 | 50.56 | 51.02 | 2,257,273 | +0.57(+1.13%) |
Nov 03, 2021 | 50.20 | 50.65 | 50.09 | 50.45 | 674,961 | +0.38(+0.76%) |
Nov 02, 2021 | 49.94 | 50.36 | 49.78 | 50.07 | 662,248 | +0.73(+1.48%) |
Nov 01, 2021 | 48.79 | 49.39 | 48.70 | 49.34 | 505,284 | +1.01(+2.09%) |
Oct 29, 2021 | 48.30 | 48.53 | 48.24 | 48.33 | 415,659 | -0.42(-0.86%) |
Oct 28, 2021 | 48.87 | 48.89 | 48.37 | 48.75 | 588,211 | +0.71(+1.48%) |
Oct 27, 2021 | 48.54 | 48.57 | 48.04 | 48.04 | 571,962 | -0.49(-1.01%) |
Oct 26, 2021 | 48.17 | 48.53 | 592,648 | +0.05(+0.10%) | ||
Oct 25, 2021 | 48.57 | 48.70 | 48.26 | 48.48 | 483,340 | -0.26(-0.53%) |
Oct 22, 2021 | 48.26 | 48.79 | 48.00 | 48.74 | 1,020,097 | -0.10(-0.20%) |
Oct 21, 2021 | 48.49 | 49.74 | 48.31 | 48.84 | 695,599 | +1.08(+2.26%) |
Oct 20, 2021 | 48.00 | 48.24 | 47.70 | 47.76 | 1,004,786 | -0.79(-1.63%) |
Oct 19, 2021 | 48.12 | 48.70 | 48.11 | 48.55 | 609,514 | -0.61(-1.24%) |
Oct 18, 2021 | 49.01 | 49.26 | 48.86 | 49.16 | 718,150 | +0.24(+0.49%) |
Oct 15, 2021 | 48.39 | 48.93 | 48.37 | 48.92 | 473,499 | +0.67(+1.39%) |
Oct 14, 2021 | 48.28 | 48.45 | 48.14 | 48.25 | 351,657 | +0.03(+0.06%) |
Oct 13, 2021 | 48.12 | 48.41 | 48.11 | 48.22 | 527,102 | -0.01(-0.02%) |
Oct 12, 2021 | 48.33 | 48.36 | 48.07 | 48.23 | 635,906 | -0.60(-1.23%) |
Oct 11, 2021 | 48.95 | 49.11 | 48.80 | 48.83 | 729,084 | -1.06(-2.12%) |
Oct 08, 2021 | 48.38 | 49.92 | 48.30 | 49.89 | 2,660,276 | +1.84(+3.83%) |
Oct 07, 2021 | 47.89 | 48.19 | 47.83 | 48.05 | 1,162,276 | +0.82(+1.74%) |
Oct 06, 2021 | 46.84 | 47.35 | 46.66 | 47.23 | 795,111 | +0.53(+1.13%) |
Oct 05, 2021 | 46.90 | 47.05 | 46.65 | 46.70 | 1,801,844 | -0.76(-1.60%) |
Oct 04, 2021 | 47.13 | 47.50 | 47.07 | 47.46 | 920,565 | +0.81(+1.74%) |
Oct 01, 2021 | 46.11 | 46.76 | 45.95 | 46.65 | 672,934 | +1.18(+2.60%) |
Sep 30, 2021 | 45.63 | 45.87 | 45.47 | 45.47 | 664,255 | +0.29(+0.64%) |
Sep 29, 2021 | 45.36 | 45.42 | 45.12 | 45.18 | 1,251,779 | +0.37(+0.83%) |
Sep 28, 2021 | 45.38 | 45.50 | 44.59 | 44.81 | 803,102 | -0.80(-1.75%) |
Sep 27, 2021 | 45.63 | 45.77 | 45.50 | 45.61 | 464,445 | -0.40(-0.87%) |
Sep 24, 2021 | 46.02 | 46.22 | 45.86 | 46.01 | 376,764 | -0.41(-0.88%) |
Sep 23, 2021 | 46.32 | 46.62 | 46.32 | 46.42 | 372,863 | +0.31(+0.67%) |
Sep 22, 2021 | 46.00 | 46.32 | 45.75 | 46.11 | 984,815 | +0.14(+0.30%) |
Sep 21, 2021 | 45.82 | 46.12 | 45.80 | 45.97 | 794,901 | +0.40(+0.88%) |
Sep 20, 2021 | 45.35 | 45.94 | 45.31 | 45.57 | 651,618 | -0.50(-1.09%) |
Sep 17, 2021 | 46.36 | 46.40 | 45.88 | 46.07 | 1,825,044 | -0.75(-1.60%) |
Sep 16, 2021 | 46.82 | 46.90 | 46.48 | 46.82 | 506,030 | -0.04(-0.09%) |
Sep 15, 2021 | 46.92 | 46.95 | 46.63 | 46.86 | 781,520 | +0.11(+0.24%) |
Sep 14, 2021 | 46.83 | 47.19 | 46.73 | 46.75 | 838,280 | +0.44(+0.95%) |
Sep 13, 2021 | 46.69 | 48.48 | 46.27 | 46.31 | 1,041,020 | -0.38(-0.81%) |
Sep 10, 2021 | 47.38 | 47.42 | 46.63 | 46.69 | 1,941,245 | -0.50(-1.06%) |
Sep 09, 2021 | 48.04 | 48.19 | 47.17 | 47.19 | 2,126,244 | -1.30(-2.68%) |
Sep 08, 2021 | 48.70 | 48.84 | 48.43 | 48.49 | 527,497 | -0.70(-1.42%) |
Sep 07, 2021 | 49.66 | 49.67 | 49.19 | 49.19 | 732,474 | -0.56(-1.13%) |
Sep 03, 2021 | 49.78 | 49.94 | 49.57 | 49.75 | 644,220 | -0.09(-0.18%) |
Sep 02, 2021 | 50.07 | 50.17 | 49.67 | 49.84 | 3,939,376 | -0.10(-0.20%) |