Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.33 | 48.38 | 47.18 | 47.25 | 4,880,952 | -1.77(-3.62%) |
Nov 29, 2021 | 49.03 | 49.08 | 48.54 | 49.02 | 5,360,500 | +0.25(+0.51%) |
Nov 26, 2021 | 48.91 | 49.23 | 48.67 | 48.77 | 4,556,694 | +0.36(+0.75%) |
Nov 24, 2021 | 48.16 | 48.44 | 48.06 | 48.41 | 2,451,203 | -0.14(-0.29%) |
Nov 23, 2021 | 48.31 | 48.66 | 48.22 | 48.55 | 3,490,297 | +0.91(+1.91%) |
Nov 22, 2021 | 47.84 | 48.27 | 47.64 | 47.64 | 3,334,106 | -0.18(-0.37%) |
Nov 19, 2021 | 48.35 | 48.36 | 47.79 | 47.82 | 3,141,498 | +0.13(+0.27%) |
Nov 18, 2021 | 48.29 | 47.80 | 47.68 | 47.69 | 3,279,163 | -0.42(-0.87%) |
Nov 17, 2021 | 48.32 | 48.36 | 48.06 | 48.10 | 2,160,751 | -0.22(-0.46%) |
Nov 16, 2021 | 48.65 | 48.73 | 48.33 | 48.33 | 2,534,195 | -0.29(-0.59%) |
Nov 15, 2021 | 48.70 | 48.82 | 48.61 | 48.62 | 2,430,522 | -0.13(-0.27%) |
Nov 12, 2021 | 48.86 | 48.89 | 48.62 | 48.75 | 2,043,676 | +0.00(+0.00%) |
Nov 11, 2021 | 48.88 | 48.92 | 48.63 | 48.75 | 3,432,388 | -0.31(-0.63%) |
Nov 10, 2021 | 49.19 | 49.05 | 2,005,101 | -0.15(-0.30%) | ||
Nov 09, 2021 | 49.05 | 49.35 | 49.05 | 49.20 | 2,557,153 | +0.13(+0.27%) |
Nov 08, 2021 | 49.11 | 49.11 | 48.74 | 49.07 | 2,687,844 | -0.05(-0.09%) |
Nov 05, 2021 | 49.02 | 49.24 | 48.90 | 49.12 | 2,558,666 | -0.01(-0.02%) |
Nov 04, 2021 | 49.05 | 49.57 | 48.99 | 49.13 | 3,217,320 | -0.64(-1.29%) |
Nov 03, 2021 | 49.55 | 49.83 | 49.38 | 49.77 | 1,852,967 | +0.22(+0.45%) |
Nov 02, 2021 | 49.30 | 49.77 | 49.24 | 49.55 | 1,944,234 | +0.05(+0.09%) |
Nov 01, 2021 | 49.25 | 49.64 | 49.17 | 49.50 | 1,774,353 | +0.17(+0.35%) |
Oct 29, 2021 | 49.13 | 49.42 | 49.11 | 49.33 | 1,939,534 | -0.28(-0.56%) |
Oct 28, 2021 | 49.48 | 49.73 | 49.42 | 49.60 | 1,454,187 | +0.31(+0.63%) |
Oct 27, 2021 | 49.62 | 49.71 | 49.18 | 49.29 | 1,668,452 | -0.42(-0.85%) |
Oct 26, 2021 | 49.72 | 49.72 | 1,789,559 | +0.45(+0.92%) | ||
Oct 25, 2021 | 49.40 | 49.41 | 49.06 | 49.26 | 1,688,130 | -0.18(-0.37%) |
Oct 22, 2021 | 49.32 | 49.68 | 49.29 | 49.45 | 1,893,211 | +0.30(+0.62%) |
Oct 21, 2021 | 49.01 | 49.30 | 48.93 | 49.14 | 2,856,170 | +0.53(+1.10%) |
Oct 20, 2021 | 48.63 | 48.77 | 48.50 | 48.61 | 1,565,717 | +0.27(+0.55%) |
Oct 19, 2021 | 48.21 | 48.43 | 48.11 | 48.34 | 1,972,317 | -0.19(-0.40%) |
Oct 18, 2021 | 48.55 | 48.65 | 48.36 | 48.54 | 2,197,661 | -0.22(-0.45%) |
Oct 15, 2021 | 48.51 | 49.02 | 48.49 | 48.76 | 1,648,354 | -0.17(-0.34%) |
Oct 14, 2021 | 48.91 | 48.97 | 48.73 | 48.92 | 1,777,402 | +0.16(+0.32%) |
Oct 13, 2021 | 48.51 | 48.82 | 48.51 | 48.77 | 2,063,152 | +0.64(+1.32%) |
Oct 12, 2021 | 48.24 | 48.31 | 48.04 | 48.13 | 1,662,949 | -0.20(-0.42%) |
Oct 11, 2021 | 48.49 | 48.66 | 48.33 | 48.33 | 1,578,493 | -0.13(-0.27%) |
Oct 08, 2021 | 48.65 | 48.78 | 48.43 | 48.46 | 2,164,454 | -0.27(-0.55%) |
Oct 07, 2021 | 48.79 | 49.14 | 48.66 | 48.73 | 1,989,683 | -0.11(-0.23%) |
Oct 06, 2021 | 48.37 | 48.87 | 48.34 | 48.84 | 2,187,370 | -0.36(-0.73%) |
Oct 05, 2021 | 49.42 | 49.44 | 49.18 | 49.20 | 2,505,721 | -0.34(-0.69%) |
Oct 04, 2021 | 49.42 | 49.75 | 49.36 | 49.54 | 2,677,430 | -0.37(-0.74%) |
Oct 01, 2021 | 50.05 | 50.14 | 49.54 | 49.91 | 3,021,733 | -0.01(-0.02%) |
Sep 30, 2021 | 50.19 | 50.22 | 49.72 | 49.92 | 3,845,055 | -0.57(-1.13%) |
Sep 29, 2021 | 50.01 | 50.64 | 49.85 | 50.49 | 2,879,232 | +0.39(+0.77%) |
Sep 28, 2021 | 50.27 | 50.27 | 49.74 | 50.10 | 2,891,883 | +0.16(+0.31%) |
Sep 27, 2021 | 50.03 | 50.34 | 49.95 | 49.95 | 1,718,597 | -0.29(-0.59%) |
Sep 24, 2021 | 50.27 | 50.52 | 50.18 | 50.24 | 1,308,679 | -0.27(-0.53%) |
Sep 23, 2021 | 50.68 | 50.82 | 50.46 | 50.51 | 1,658,328 | +0.24(+0.48%) |
Sep 22, 2021 | 50.56 | 50.83 | 50.24 | 50.27 | 2,666,726 | +0.12(+0.24%) |
Sep 21, 2021 | 50.30 | 50.64 | 50.15 | 50.15 | 2,511,548 | +0.22(+0.44%) |
Sep 20, 2021 | 49.94 | 50.33 | 49.59 | 49.93 | 2,996,295 | +0.26(+0.52%) |
Sep 17, 2021 | 50.06 | 50.27 | 49.60 | 49.67 | 2,819,102 | -0.54(-1.08%) |
Sep 16, 2021 | 50.34 | 50.43 | 49.97 | 50.21 | 2,062,608 | -0.39(-0.76%) |
Sep 15, 2021 | 50.79 | 50.89 | 50.44 | 50.60 | 2,587,337 | -0.38(-0.74%) |
Sep 14, 2021 | 51.38 | 51.39 | 50.96 | 50.98 | 1,943,798 | +0.14(+0.27%) |
Sep 13, 2021 | 50.92 | 51.08 | 50.76 | 50.84 | 1,722,236 | +0.45(+0.90%) |
Sep 10, 2021 | 50.60 | 50.65 | 50.33 | 50.39 | 1,528,024 | -0.11(-0.22%) |
Sep 09, 2021 | 50.91 | 50.91 | 50.40 | 50.50 | 1,750,532 | -0.52(-1.03%) |
Sep 08, 2021 | 50.55 | 51.06 | 50.55 | 51.02 | 1,915,313 | +0.35(+0.69%) |
Sep 07, 2021 | 50.65 | 50.92 | 50.64 | 50.67 | 2,200,652 | -0.10(-0.20%) |
Sep 03, 2021 | 50.47 | 50.98 | 50.41 | 50.77 | 2,433,785 | +0.27(+0.53%) |
Sep 02, 2021 | 50.29 | 50.64 | 50.27 | 50.51 | 3,019,552 | -1.07(-2.07%) |