Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.72 | 52.02 | 51.72 | 51.70 | 53,034 | +0.91(+1.79%) |
Nov 29, 2021 | 50.32 | 50.89 | 50.32 | 50.79 | 11,763 | -0.37(-0.72%) |
Nov 26, 2021 | 50.44 | 51.16 | 50.43 | 51.16 | 17,974 | +1.94(+3.93%) |
Nov 24, 2021 | 48.73 | 49.23 | 48.73 | 49.23 | 5,433 | +0.40(+0.82%) |
Nov 23, 2021 | 49.14 | 49.14 | 48.83 | 48.83 | 6,104 | -0.62(-1.26%) |
Nov 22, 2021 | 49.83 | 49.88 | 49.33 | 49.45 | 9,790 | -1.07(-2.13%) |
Nov 19, 2021 | 50.64 | 50.80 | 50.45 | 50.52 | 20,724 | +0.43(+0.86%) |
Nov 18, 2021 | 49.69 | 50.09 | 50.09 | 50.09 | 3,387 | +0.05(+0.09%) |
Nov 17, 2021 | 49.49 | 50.05 | 49.49 | 50.05 | 7,996 | +0.49(+1.00%) |
Nov 16, 2021 | 49.59 | 49.84 | 49.50 | 49.55 | 6,058 | -0.11(-0.21%) |
Nov 15, 2021 | 50.14 | 50.14 | 49.65 | 49.66 | 6,915 | -0.59(-1.17%) |
Nov 12, 2021 | 50.56 | 50.64 | 50.16 | 50.25 | 15,924 | +0.17(+0.35%) |
Nov 11, 2021 | 50.43 | 50.43 | 50.04 | 50.08 | 5,355 | -0.35(-0.69%) |
Nov 10, 2021 | 51.33 | 50.41 | 50.43 | 13,877 | -1.32(-2.55%) | |
Nov 09, 2021 | 51.66 | 51.94 | 51.66 | 51.74 | 11,360 | +0.71(+1.39%) |
Nov 08, 2021 | 51.55 | 51.55 | 51.02 | 51.04 | 21,684 | -0.65(-1.25%) |
Nov 05, 2021 | 51.30 | 51.77 | 51.11 | 51.68 | 7,476 | +0.83(+1.64%) |
Nov 04, 2021 | 50.41 | 50.85 | 50.41 | 50.85 | 4,030 | +0.76(+1.53%) |
Nov 03, 2021 | 50.64 | 50.64 | 49.89 | 50.09 | 25,075 | -0.45(-0.90%) |
Nov 02, 2021 | 50.50 | 50.54 | 50.46 | 50.54 | 4,956 | +0.33(+0.66%) |
Nov 01, 2021 | 49.80 | 50.21 | 49.78 | 50.21 | 17,895 | -0.01(-0.02%) |
Oct 29, 2021 | 49.70 | 50.42 | 49.61 | 50.22 | 11,522 | +0.10(+0.19%) |
Oct 28, 2021 | 50.39 | 50.40 | 50.06 | 50.13 | 7,878 | -0.39(-0.77%) |
Oct 27, 2021 | 50.18 | 50.69 | 50.07 | 50.51 | 6,257 | +0.83(+1.67%) |
Oct 26, 2021 | 49.52 | 49.68 | 49.68 | 15,804 | +0.21(+0.43%) | |
Oct 25, 2021 | 49.36 | 49.60 | 49.36 | 49.47 | 4,963 | +0.21(+0.43%) |
Oct 22, 2021 | 49.10 | 49.41 | 48.97 | 49.26 | 8,749 | +0.32(+0.66%) |
Oct 21, 2021 | 49.07 | 49.13 | 48.93 | 48.93 | 7,711 | -0.45(-0.91%) |
Oct 20, 2021 | 49.42 | 49.51 | 49.35 | 49.38 | 12,230 | -0.06(-0.12%) |
Oct 19, 2021 | 49.78 | 49.79 | 49.42 | 49.44 | 21,133 | -0.53(-1.07%) |
Oct 18, 2021 | 49.75 | 50.00 | 49.50 | 49.97 | 13,200 | -0.20(-0.40%) |
Oct 15, 2021 | 50.32 | 50.37 | 50.13 | 50.17 | 8,454 | -0.71(-1.39%) |
Oct 14, 2021 | 50.77 | 51.03 | 50.77 | 50.88 | 14,836 | +0.29(+0.57%) |
Oct 13, 2021 | 50.56 | 50.77 | 50.42 | 50.59 | 13,011 | +0.29(+0.58%) |
Oct 12, 2021 | 49.93 | 50.34 | 49.85 | 50.30 | 4,379 | +0.73(+1.46%) |
Oct 11, 2021 | 49.78 | 49.79 | 49.57 | 49.57 | 5,871 | -0.37(-0.74%) |
Oct 08, 2021 | 50.20 | 50.20 | 49.83 | 49.94 | 13,945 | -0.39(-0.78%) |
Oct 07, 2021 | 50.57 | 50.57 | 50.33 | 50.33 | 21,642 | -0.61(-1.20%) |
Oct 06, 2021 | 50.93 | 51.04 | 50.82 | 50.95 | 12,067 | +0.07(+0.13%) |
Oct 05, 2021 | 51.18 | 51.18 | 50.76 | 50.88 | 7,190 | -0.45(-0.87%) |
Oct 04, 2021 | 51.26 | 51.61 | 51.22 | 51.33 | 7,518 | -0.21(-0.41%) |
Oct 01, 2021 | 51.21 | 51.54 | 51.14 | 51.54 | 19,787 | +0.58(+1.14%) |
Sep 30, 2021 | 50.63 | 50.96 | 50.56 | 50.96 | 46,072 | +0.15(+0.30%) |
Sep 29, 2021 | 50.92 | 51.05 | 50.55 | 50.80 | 6,988 | +0.18(+0.36%) |
Sep 28, 2021 | 50.32 | 50.88 | 50.32 | 50.62 | 8,869 | -0.60(-1.18%) |
Sep 27, 2021 | 51.22 | 51.40 | 51.13 | 51.22 | 11,669 | -0.40(-0.77%) |
Sep 24, 2021 | 51.79 | 51.83 | 51.53 | 51.62 | 12,504 | -0.52(-1.00%) |
Sep 23, 2021 | 52.79 | 52.80 | 52.14 | 52.14 | 11,375 | -1.40(-2.62%) |
Sep 22, 2021 | 53.28 | 53.59 | 53.23 | 53.54 | 90,436 | +0.15(+0.27%) |
Sep 21, 2021 | 53.52 | 53.83 | 53.34 | 53.40 | 20,814 | -0.07(-0.13%) |
Sep 20, 2021 | 53.23 | 53.69 | 53.16 | 53.47 | 11,218 | +0.76(+1.45%) |
Sep 17, 2021 | 52.77 | 52.77 | 52.64 | 52.70 | 6,336 | -0.46(-0.87%) |
Sep 16, 2021 | 53.11 | 53.28 | 53.00 | 53.17 | 14,364 | -0.63(-1.16%) |
Sep 15, 2021 | 53.80 | 55.11 | 53.51 | 53.79 | 100,688 | -0.13(-0.25%) |
Sep 14, 2021 | 53.64 | 54.03 | 53.59 | 53.93 | 7,490 | +0.59(+1.11%) |
Sep 13, 2021 | 53.29 | 53.46 | 53.29 | 53.34 | 7,755 | +0.19(+0.36%) |
Sep 10, 2021 | 53.33 | 53.36 | 53.01 | 53.14 | 16,640 | -0.52(-0.98%) |
Sep 09, 2021 | 53.30 | 53.82 | 53.24 | 53.67 | 17,818 | +0.44(+0.82%) |
Sep 08, 2021 | 52.97 | 53.27 | 52.97 | 53.23 | 3,698 | +0.44(+0.84%) |
Sep 07, 2021 | 52.84 | 52.96 | 52.65 | 52.79 | 10,258 | -0.62(-1.16%) |
Sep 03, 2021 | 53.41 | 53.42 | 53.22 | 53.41 | 7,897 | -0.38(-0.70%) |
Sep 02, 2021 | 53.80 | 53.86 | 53.64 | 53.78 | 14,342 | +0.17(+0.31%) |