Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.57 | 45.90 | 43.31 | 44.33 | 429,447 | -2.15(-4.62%) |
Nov 29, 2021 | 47.91 | 48.13 | 46.09 | 46.48 | 239,469 | -0.61(-1.30%) |
Nov 26, 2021 | 45.56 | 47.51 | 45.48 | 47.09 | 266,883 | -1.54(-3.17%) |
Nov 24, 2021 | 49.53 | 50.93 | 48.62 | 48.63 | 206,409 | -1.31(-2.63%) |
Nov 23, 2021 | 49.24 | 50.78 | 49.05 | 49.94 | 311,922 | +0.66(+1.33%) |
Nov 22, 2021 | 48.60 | 50.02 | 48.40 | 49.28 | 287,341 | +0.89(+1.84%) |
Nov 19, 2021 | 49.17 | 49.44 | 48.23 | 48.39 | 314,344 | -1.69(-3.37%) |
Nov 18, 2021 | 51.36 | 51.78 | 49.98 | 50.08 | 254,691 | -1.11(-2.16%) |
Nov 17, 2021 | 52.32 | 52.49 | 50.87 | 51.19 | 440,991 | -1.76(-3.33%) |
Nov 16, 2021 | 54.52 | 54.68 | 52.75 | 52.95 | 333,224 | -1.32(-2.44%) |
Nov 15, 2021 | 54.81 | 54.81 | 53.17 | 54.28 | 262,982 | -0.69(-1.26%) |
Nov 12, 2021 | 53.55 | 55.14 | 53.14 | 54.97 | 289,571 | +1.40(+2.61%) |
Nov 11, 2021 | 51.61 | 53.71 | 51.61 | 53.57 | 384,646 | +2.59(+5.08%) |
Nov 10, 2021 | 51.85 | 50.51 | 50.98 | 315,750 | -1.57(-2.98%) | |
Nov 09, 2021 | 51.61 | 52.98 | 51.16 | 52.55 | 379,077 | +1.08(+2.10%) |
Nov 08, 2021 | 55.89 | 56.31 | 51.32 | 51.47 | 758,319 | -4.17(-7.49%) |
Nov 05, 2021 | 54.49 | 55.92 | 53.93 | 55.64 | 421,080 | +1.89(+3.51%) |
Nov 04, 2021 | 54.54 | 54.75 | 52.80 | 53.75 | 243,278 | -0.60(-1.11%) |
Nov 03, 2021 | 52.93 | 54.83 | 52.68 | 54.35 | 274,791 | +0.90(+1.69%) |
Nov 02, 2021 | 53.24 | 53.94 | 52.40 | 53.45 | 215,772 | +0.14(+0.26%) |
Nov 01, 2021 | 52.89 | 54.13 | 52.62 | 53.31 | 232,557 | +0.69(+1.32%) |
Oct 29, 2021 | 53.89 | 54.34 | 52.32 | 52.62 | 329,295 | -1.41(-2.61%) |
Oct 28, 2021 | 52.63 | 54.05 | 52.13 | 54.02 | 211,246 | +1.69(+3.23%) |
Oct 27, 2021 | 54.48 | 54.90 | 52.28 | 52.33 | 294,288 | -2.80(-5.07%) |
Oct 26, 2021 | 56.68 | 55.08 | 55.13 | 433,507 | -1.25(-2.21%) | |
Oct 25, 2021 | 54.14 | 56.42 | 53.66 | 56.38 | 415,056 | +2.82(+5.26%) |
Oct 22, 2021 | 53.37 | 54.20 | 53.00 | 53.56 | 353,294 | +0.69(+1.30%) |
Oct 21, 2021 | 52.48 | 53.07 | 51.27 | 52.88 | 365,003 | -0.23(-0.42%) |
Oct 20, 2021 | 52.02 | 53.35 | 52.02 | 53.10 | 213,330 | +0.99(+1.91%) |
Oct 19, 2021 | 52.62 | 52.78 | 51.51 | 52.11 | 208,434 | -0.39(-0.75%) |
Oct 18, 2021 | 51.05 | 52.75 | 50.88 | 52.50 | 228,843 | +0.94(+1.82%) |
Oct 15, 2021 | 53.34 | 53.49 | 51.56 | 51.56 | 335,765 | -0.61(-1.17%) |
Oct 14, 2021 | 52.30 | 53.21 | 51.86 | 52.17 | 213,570 | +0.63(+1.22%) |
Oct 13, 2021 | 52.52 | 52.52 | 50.76 | 51.55 | 265,468 | -0.73(-1.40%) |
Oct 12, 2021 | 52.32 | 52.44 | 51.19 | 52.28 | 267,623 | +0.34(+0.65%) |
Oct 11, 2021 | 53.50 | 53.96 | 51.93 | 51.94 | 168,302 | -1.15(-2.16%) |
Oct 08, 2021 | 54.45 | 54.51 | 52.80 | 53.09 | 284,518 | -0.95(-1.75%) |
Oct 07, 2021 | 52.73 | 54.41 | 52.65 | 54.03 | 581,150 | +1.97(+3.79%) |
Oct 06, 2021 | 52.63 | 53.12 | 51.11 | 52.06 | 413,366 | -1.78(-3.31%) |
Oct 05, 2021 | 53.05 | 54.31 | 52.11 | 53.85 | 509,564 | +0.99(+1.86%) |
Oct 04, 2021 | 53.85 | 55.07 | 52.48 | 52.86 | 555,654 | -0.91(-1.69%) |
Oct 01, 2021 | 50.85 | 54.08 | 50.85 | 53.77 | 523,573 | +3.11(+6.13%) |
Sep 30, 2021 | 52.10 | 52.18 | 50.62 | 50.66 | 440,413 | -1.03(-2.00%) |
Sep 29, 2021 | 52.00 | 52.39 | 51.01 | 51.70 | 316,933 | -0.27(-0.52%) |
Sep 28, 2021 | 51.89 | 52.55 | 50.27 | 51.97 | 547,928 | -0.01(-0.02%) |
Sep 27, 2021 | 49.44 | 52.97 | 49.44 | 51.98 | 660,055 | +2.92(+5.95%) |
Sep 24, 2021 | 49.48 | 50.57 | 49.03 | 49.06 | 569,208 | -0.74(-1.48%) |
Sep 23, 2021 | 49.08 | 50.70 | 49.08 | 49.79 | 580,359 | +1.17(+2.40%) |
Sep 22, 2021 | 46.33 | 49.23 | 45.83 | 48.63 | 774,715 | +3.74(+8.34%) |
Sep 21, 2021 | 44.47 | 45.01 | 43.57 | 44.88 | 431,399 | +1.01(+2.30%) |
Sep 20, 2021 | 42.96 | 44.13 | 42.64 | 43.88 | 804,411 | -0.75(-1.67%) |
Sep 17, 2021 | 45.01 | 45.24 | 43.81 | 44.62 | 971,797 | -0.40(-0.89%) |
Sep 16, 2021 | 46.04 | 46.04 | 44.74 | 45.02 | 246,999 | -1.05(-2.27%) |
Sep 15, 2021 | 44.45 | 46.09 | 44.45 | 46.07 | 362,056 | +1.69(+3.81%) |
Sep 14, 2021 | 46.13 | 46.13 | 44.28 | 44.38 | 380,010 | -1.57(-3.41%) |
Sep 13, 2021 | 45.98 | 46.37 | 45.41 | 45.95 | 382,029 | +0.73(+1.61%) |
Sep 10, 2021 | 46.33 | 47.04 | 45.13 | 45.22 | 266,226 | -0.64(-1.40%) |
Sep 09, 2021 | 45.36 | 46.65 | 44.77 | 45.86 | 263,924 | +0.27(+0.59%) |
Sep 08, 2021 | 47.78 | 47.92 | 45.43 | 45.59 | 425,322 | -2.32(-4.85%) |
Sep 07, 2021 | 48.34 | 48.75 | 47.64 | 47.92 | 357,094 | -0.53(-1.10%) |
Sep 03, 2021 | 48.63 | 48.69 | 47.75 | 48.45 | 261,475 | -0.21(-0.44%) |
Sep 02, 2021 | 48.68 | 49.28 | 48.48 | 48.66 | 278,434 | +0.05(+0.10%) |