Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.32 | 48.37 | 47.16 | 47.24 | 4,882,070 | -1.77(-3.62%) |
Nov 29, 2021 | 49.02 | 49.07 | 48.53 | 49.01 | 5,361,728 | +0.25(+0.51%) |
Nov 26, 2021 | 48.90 | 49.22 | 48.66 | 48.76 | 4,557,739 | +0.36(+0.75%) |
Nov 24, 2021 | 48.15 | 48.43 | 48.05 | 48.40 | 2,451,765 | -0.14(-0.29%) |
Nov 23, 2021 | 48.30 | 48.65 | 48.21 | 48.54 | 3,491,097 | +0.91(+1.91%) |
Nov 22, 2021 | 47.82 | 48.26 | 47.63 | 47.63 | 3,334,871 | -0.18(-0.37%) |
Nov 19, 2021 | 48.34 | 48.35 | 47.78 | 47.81 | 3,142,218 | +0.13(+0.27%) |
Nov 18, 2021 | 48.28 | 47.79 | 47.67 | 47.68 | 3,279,915 | -0.42(-0.87%) |
Nov 17, 2021 | 48.31 | 48.35 | 48.04 | 48.09 | 2,161,246 | -0.22(-0.46%) |
Nov 16, 2021 | 48.64 | 48.72 | 48.32 | 48.32 | 2,534,776 | -0.29(-0.59%) |
Nov 15, 2021 | 48.69 | 48.81 | 48.60 | 48.60 | 2,431,079 | -0.13(-0.27%) |
Nov 12, 2021 | 48.85 | 48.87 | 48.60 | 48.73 | 2,044,145 | +0.00(+0.00%) |
Nov 11, 2021 | 48.86 | 48.91 | 48.62 | 48.73 | 3,433,174 | -0.31(-0.62%) |
Nov 10, 2021 | 49.18 | 49.04 | 2,005,561 | -0.15(-0.30%) | ||
Nov 09, 2021 | 49.04 | 49.34 | 49.04 | 49.19 | 2,557,739 | +0.13(+0.27%) |
Nov 08, 2021 | 49.10 | 49.10 | 48.73 | 49.06 | 2,688,460 | -0.05(-0.09%) |
Nov 05, 2021 | 49.01 | 49.23 | 48.89 | 49.11 | 2,559,253 | -0.01(-0.02%) |
Nov 04, 2021 | 49.04 | 49.56 | 48.98 | 49.12 | 3,218,057 | -0.64(-1.29%) |
Nov 03, 2021 | 49.54 | 49.82 | 49.37 | 49.76 | 1,853,392 | +0.22(+0.45%) |
Nov 02, 2021 | 49.29 | 49.76 | 49.23 | 49.54 | 1,944,680 | +0.05(+0.09%) |
Nov 01, 2021 | 49.24 | 49.63 | 49.16 | 49.49 | 1,774,760 | +0.17(+0.35%) |
Oct 29, 2021 | 49.12 | 49.40 | 49.10 | 49.32 | 1,939,979 | -0.28(-0.56%) |
Oct 28, 2021 | 49.47 | 49.72 | 49.41 | 49.59 | 1,454,520 | +0.31(+0.63%) |
Oct 27, 2021 | 49.61 | 49.69 | 49.17 | 49.28 | 1,668,834 | -0.42(-0.85%) |
Oct 26, 2021 | 49.70 | 49.70 | 1,789,969 | +0.45(+0.92%) | ||
Oct 25, 2021 | 49.39 | 49.40 | 49.05 | 49.25 | 1,688,517 | -0.18(-0.37%) |
Oct 22, 2021 | 49.31 | 49.67 | 49.28 | 49.44 | 1,893,644 | +0.30(+0.62%) |
Oct 21, 2021 | 48.99 | 49.29 | 48.92 | 49.13 | 2,856,825 | +0.53(+1.10%) |
Oct 20, 2021 | 48.62 | 48.76 | 48.49 | 48.60 | 1,566,075 | +0.27(+0.55%) |
Oct 19, 2021 | 48.20 | 48.41 | 48.10 | 48.33 | 1,972,769 | -0.19(-0.40%) |
Oct 18, 2021 | 48.54 | 48.64 | 48.35 | 48.53 | 2,198,165 | -0.22(-0.45%) |
Oct 15, 2021 | 48.50 | 49.01 | 48.48 | 48.75 | 1,648,732 | -0.17(-0.34%) |
Oct 14, 2021 | 48.90 | 48.96 | 48.72 | 48.91 | 1,777,809 | +0.16(+0.32%) |
Oct 13, 2021 | 48.50 | 48.81 | 48.50 | 48.76 | 2,063,624 | +0.64(+1.32%) |
Oct 12, 2021 | 48.23 | 48.30 | 48.03 | 48.12 | 1,663,330 | -0.20(-0.42%) |
Oct 11, 2021 | 48.48 | 48.65 | 48.32 | 48.32 | 1,578,855 | -0.13(-0.27%) |
Oct 08, 2021 | 48.64 | 48.76 | 48.41 | 48.45 | 2,164,950 | -0.27(-0.55%) |
Oct 07, 2021 | 48.77 | 49.13 | 48.65 | 48.72 | 1,990,139 | -0.11(-0.23%) |
Oct 06, 2021 | 48.36 | 48.86 | 48.33 | 48.83 | 2,187,872 | -0.36(-0.73%) |
Oct 05, 2021 | 49.41 | 49.43 | 49.17 | 49.19 | 2,506,295 | -0.34(-0.69%) |
Oct 04, 2021 | 49.41 | 49.74 | 49.35 | 49.53 | 2,678,044 | -0.37(-0.74%) |
Oct 01, 2021 | 50.03 | 50.13 | 49.53 | 49.90 | 3,022,425 | -0.01(-0.02%) |
Sep 30, 2021 | 50.18 | 50.21 | 49.71 | 49.91 | 3,845,936 | -0.57(-1.13%) |
Sep 29, 2021 | 50.00 | 50.63 | 49.84 | 50.48 | 2,879,892 | +0.39(+0.77%) |
Sep 28, 2021 | 50.26 | 50.26 | 49.73 | 50.09 | 2,892,546 | +0.16(+0.31%) |
Sep 27, 2021 | 50.02 | 50.33 | 49.93 | 49.93 | 1,718,991 | -0.29(-0.59%) |
Sep 24, 2021 | 50.26 | 50.50 | 50.16 | 50.23 | 1,308,979 | -0.27(-0.53%) |
Sep 23, 2021 | 50.67 | 50.81 | 50.44 | 50.50 | 1,658,708 | +0.24(+0.48%) |
Sep 22, 2021 | 50.55 | 50.82 | 50.22 | 50.26 | 2,667,337 | +0.12(+0.24%) |
Sep 21, 2021 | 50.28 | 50.62 | 50.14 | 50.14 | 2,512,124 | +0.22(+0.44%) |
Sep 20, 2021 | 49.92 | 50.32 | 49.57 | 49.92 | 2,996,982 | +0.26(+0.52%) |
Sep 17, 2021 | 50.04 | 50.26 | 49.58 | 49.66 | 2,819,748 | -0.54(-1.08%) |
Sep 16, 2021 | 50.33 | 50.42 | 49.96 | 50.20 | 2,063,081 | -0.39(-0.76%) |
Sep 15, 2021 | 50.78 | 50.88 | 50.43 | 50.59 | 2,587,930 | -0.38(-0.74%) |
Sep 14, 2021 | 51.37 | 51.38 | 50.95 | 50.96 | 1,944,243 | +0.14(+0.27%) |
Sep 13, 2021 | 50.91 | 51.07 | 50.75 | 50.83 | 1,722,630 | +0.45(+0.90%) |
Sep 10, 2021 | 50.59 | 50.64 | 50.32 | 50.38 | 1,528,374 | -0.11(-0.22%) |
Sep 09, 2021 | 50.90 | 50.90 | 50.38 | 50.49 | 1,750,933 | -0.52(-1.03%) |
Sep 08, 2021 | 50.54 | 51.05 | 50.54 | 51.01 | 1,915,752 | +0.35(+0.69%) |
Sep 07, 2021 | 50.64 | 50.90 | 50.62 | 50.66 | 2,201,157 | -0.10(-0.20%) |
Sep 03, 2021 | 50.46 | 50.96 | 50.40 | 50.76 | 2,434,342 | +0.27(+0.53%) |
Sep 02, 2021 | 50.27 | 50.62 | 50.26 | 50.50 | 3,020,244 | -1.07(-2.07%) |