Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.08 | 53.34 | 51.76 | 51.79 | 115,804 | -1.51(-2.83%) |
Nov 29, 2021 | 55.68 | 56.38 | 53.02 | 53.30 | 70,230 | -1.84(-3.34%) |
Nov 26, 2021 | 56.03 | 56.53 | 53.36 | 55.14 | 58,953 | -1.90(-3.32%) |
Nov 24, 2021 | 56.87 | 57.64 | 56.28 | 57.04 | 50,263 | +0.47(+0.83%) |
Nov 23, 2021 | 57.76 | 58.55 | 56.56 | 56.57 | 93,159 | -0.66(-1.15%) |
Nov 22, 2021 | 58.82 | 61.66 | 56.82 | 57.23 | 292,043 | +1.19(+2.13%) |
Nov 19, 2021 | 55.62 | 56.50 | 55.03 | 56.04 | 41,077 | -0.27(-0.49%) |
Nov 18, 2021 | 55.95 | 56.75 | 56.24 | 56.31 | 48,677 | +0.22(+0.39%) |
Nov 17, 2021 | 55.51 | 56.49 | 55.27 | 56.09 | 51,148 | +0.24(+0.42%) |
Nov 16, 2021 | 55.23 | 56.78 | 54.76 | 55.85 | 51,532 | +0.64(+1.16%) |
Nov 15, 2021 | 54.94 | 56.73 | 54.58 | 55.22 | 91,316 | +1.22(+2.26%) |
Nov 12, 2021 | 54.88 | 54.92 | 53.08 | 53.99 | 52,188 | -0.75(-1.37%) |
Nov 11, 2021 | 55.83 | 55.97 | 54.50 | 54.74 | 54,236 | -0.69(-1.25%) |
Nov 10, 2021 | 54.32 | 55.44 | 285,995 | +0.41(+0.75%) | ||
Nov 09, 2021 | 52.91 | 55.44 | 52.60 | 55.02 | 59,714 | +2.17(+4.11%) |
Nov 08, 2021 | 54.98 | 54.98 | 52.43 | 52.85 | 62,290 | -1.41(-2.61%) |
Nov 05, 2021 | 53.02 | 55.75 | 52.72 | 54.27 | 61,849 | +1.55(+2.94%) |
Nov 04, 2021 | 53.90 | 53.98 | 51.67 | 52.72 | 62,106 | -0.68(-1.28%) |
Nov 03, 2021 | 51.99 | 53.73 | 50.56 | 53.40 | 119,988 | +5.06(+10.47%) |
Nov 02, 2021 | 47.58 | 48.80 | 47.13 | 48.34 | 84,760 | +0.87(+1.83%) |
Nov 01, 2021 | 46.67 | 48.48 | 47.45 | 47.47 | 112,112 | +0.88(+1.90%) |
Oct 29, 2021 | 45.95 | 47.16 | 45.93 | 46.59 | 108,770 | +0.33(+0.71%) |
Oct 28, 2021 | 47.15 | 47.26 | 44.90 | 46.26 | 104,862 | -0.38(-0.82%) |
Oct 27, 2021 | 48.83 | 48.84 | 45.96 | 46.64 | 138,532 | -2.65(-5.38%) |
Oct 26, 2021 | 50.49 | 49.26 | 49.30 | 61,239 | -1.64(-3.22%) | |
Oct 25, 2021 | 49.53 | 51.17 | 48.90 | 50.94 | 58,565 | +1.54(+3.12%) |
Oct 22, 2021 | 50.89 | 51.27 | 48.60 | 49.40 | 93,867 | -1.38(-2.71%) |
Oct 21, 2021 | 54.27 | 54.27 | 49.91 | 50.77 | 85,347 | -2.77(-5.18%) |
Oct 20, 2021 | 52.70 | 53.75 | 52.15 | 53.55 | 26,716 | +0.82(+1.56%) |
Oct 19, 2021 | 53.66 | 53.98 | 52.70 | 52.73 | 26,808 | -0.42(-0.79%) |
Oct 18, 2021 | 52.53 | 53.88 | 52.47 | 53.15 | 32,255 | +0.38(+0.73%) |
Oct 15, 2021 | 52.17 | 53.83 | 51.95 | 52.76 | 58,503 | +1.81(+3.56%) |
Oct 14, 2021 | 52.12 | 52.82 | 50.38 | 50.95 | 74,522 | -0.48(-0.94%) |
Oct 13, 2021 | 52.83 | 52.83 | 51.26 | 51.43 | 20,024 | -1.24(-2.35%) |
Oct 12, 2021 | 52.28 | 52.81 | 52.09 | 52.67 | 23,711 | +0.47(+0.89%) |
Oct 11, 2021 | 52.07 | 53.26 | 52.07 | 52.21 | 41,617 | +0.70(+1.36%) |
Oct 08, 2021 | 52.06 | 52.77 | 51.36 | 51.50 | 28,783 | -1.35(-2.55%) |
Oct 07, 2021 | 53.07 | 53.49 | 52.36 | 52.85 | 38,590 | +0.49(+0.94%) |
Oct 06, 2021 | 52.34 | 52.80 | 51.31 | 52.36 | 28,686 | -0.41(-0.78%) |
Oct 05, 2021 | 52.87 | 53.89 | 52.40 | 52.77 | 42,656 | +0.32(+0.61%) |
Oct 04, 2021 | 51.75 | 53.26 | 51.53 | 52.45 | 46,031 | +0.48(+0.93%) |
Oct 01, 2021 | 52.73 | 53.51 | 51.92 | 51.97 | 83,147 | -1.09(-2.06%) |
Sep 30, 2021 | 54.22 | 54.34 | 52.43 | 53.06 | 117,289 | -0.52(-0.97%) |
Sep 29, 2021 | 56.46 | 56.46 | 53.37 | 53.58 | 118,020 | -3.66(-6.39%) |
Sep 28, 2021 | 58.13 | 58.24 | 57.11 | 57.24 | 86,096 | -0.85(-1.46%) |
Sep 27, 2021 | 56.20 | 58.44 | 56.20 | 58.09 | 67,202 | +2.10(+3.75%) |
Sep 24, 2021 | 54.61 | 56.23 | 54.61 | 55.99 | 32,450 | +0.98(+1.79%) |
Sep 23, 2021 | 54.30 | 55.24 | 54.04 | 55.01 | 62,702 | +1.24(+2.31%) |
Sep 22, 2021 | 52.71 | 54.77 | 52.71 | 53.77 | 56,435 | +1.65(+3.17%) |
Sep 21, 2021 | 51.41 | 52.62 | 51.33 | 52.12 | 54,262 | +0.97(+1.89%) |
Sep 20, 2021 | 54.25 | 54.25 | 50.56 | 51.15 | 120,031 | -4.33(-7.81%) |
Sep 17, 2021 | 56.15 | 56.29 | 53.60 | 55.48 | 193,302 | -0.41(-0.73%) |
Sep 16, 2021 | 54.48 | 56.34 | 53.57 | 55.89 | 107,729 | +1.19(+2.17%) |
Sep 15, 2021 | 55.64 | 56.38 | 54.64 | 54.71 | 76,010 | -0.66(-1.19%) |
Sep 14, 2021 | 54.91 | 57.60 | 54.77 | 55.36 | 177,503 | +0.83(+1.52%) |
Sep 13, 2021 | 53.42 | 54.76 | 52.91 | 54.53 | 48,916 | +1.71(+3.25%) |
Sep 10, 2021 | 53.13 | 54.63 | 52.82 | 52.82 | 53,783 | +0.16(+0.31%) |
Sep 09, 2021 | 52.52 | 53.66 | 52.50 | 52.65 | 59,432 | +0.06(+0.12%) |
Sep 08, 2021 | 52.32 | 52.70 | 51.90 | 52.59 | 39,980 | -0.10(-0.19%) |
Sep 07, 2021 | 52.65 | 53.27 | 52.43 | 52.69 | 56,174 | +0.05(+0.09%) |
Sep 03, 2021 | 52.89 | 53.13 | 52.34 | 52.64 | 35,553 | -0.58(-1.10%) |
Sep 02, 2021 | 53.50 | 53.62 | 52.43 | 53.23 | 35,805 | +0.04(+0.07%) |