Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.66 | 48.66 | 46.91 | 47.05 | 600,894 | -2.19(-4.45%) |
Nov 29, 2021 | 50.54 | 50.54 | 48.92 | 49.24 | 331,543 | -0.57(-1.14%) |
Nov 26, 2021 | 49.68 | 49.89 | 49.13 | 49.80 | 220,272 | -1.56(-3.03%) |
Nov 24, 2021 | 51.54 | 51.79 | 51.30 | 51.36 | 247,711 | -0.43(-0.83%) |
Nov 23, 2021 | 51.79 | 52.29 | 51.56 | 51.79 | 300,346 | +0.28(+0.54%) |
Nov 22, 2021 | 51.69 | 52.13 | 51.32 | 51.52 | 370,194 | +0.43(+0.85%) |
Nov 19, 2021 | 50.78 | 51.70 | 50.30 | 51.08 | 437,450 | -0.12(-0.24%) |
Nov 18, 2021 | 51.67 | 51.49 | 51.07 | 51.21 | 364,560 | -0.50(-0.97%) |
Nov 17, 2021 | 51.96 | 52.04 | 51.52 | 51.71 | 488,540 | -0.37(-0.72%) |
Nov 16, 2021 | 51.30 | 52.40 | 51.30 | 52.08 | 417,408 | +0.64(+1.25%) |
Nov 15, 2021 | 51.72 | 51.85 | 51.15 | 51.44 | 598,186 | +0.04(+0.07%) |
Nov 12, 2021 | 51.19 | 51.72 | 51.13 | 51.40 | 338,596 | +0.23(+0.45%) |
Nov 11, 2021 | 50.73 | 51.62 | 50.38 | 51.17 | 375,538 | +0.33(+0.64%) |
Nov 10, 2021 | 51.74 | 50.84 | 494,372 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.65 | 52.99 | 51.81 | 51.91 | 487,508 | -1.09(-2.06%) |
Nov 08, 2021 | 53.13 | 53.83 | 52.83 | 53.00 | 488,758 | +0.08(+0.14%) |
Nov 05, 2021 | 52.93 | 53.78 | 51.92 | 52.92 | 517,058 | -1.04(-1.93%) |
Nov 04, 2021 | 53.75 | 54.33 | 53.46 | 53.96 | 452,742 | +0.09(+0.16%) |
Nov 03, 2021 | 53.59 | 54.49 | 53.50 | 53.88 | 442,462 | +0.26(+0.48%) |
Nov 02, 2021 | 54.03 | 54.31 | 53.10 | 53.62 | 479,776 | -0.62(-1.15%) |
Nov 01, 2021 | 53.47 | 54.45 | 53.70 | 54.24 | 363,692 | +1.06(+2.00%) |
Oct 29, 2021 | 53.61 | 53.69 | 53.06 | 53.18 | 402,744 | -0.42(-0.79%) |
Oct 28, 2021 | 52.40 | 53.62 | 52.40 | 53.60 | 578,910 | +1.40(+2.68%) |
Oct 27, 2021 | 51.98 | 53.51 | 51.78 | 52.20 | 607,540 | +0.02(+0.04%) |
Oct 26, 2021 | 52.90 | 52.13 | 52.18 | 717,405 | -0.68(-1.29%) | |
Oct 25, 2021 | 52.28 | 52.88 | 52.01 | 52.86 | 533,961 | +0.51(+0.97%) |
Oct 22, 2021 | 52.58 | 53.28 | 52.34 | 52.36 | 454,095 | -0.13(-0.26%) |
Oct 21, 2021 | 52.36 | 52.84 | 52.13 | 52.49 | 318,186 | +0.03(+0.05%) |
Oct 20, 2021 | 51.07 | 52.50 | 51.07 | 52.46 | 424,453 | +1.29(+2.52%) |
Oct 19, 2021 | 50.94 | 51.45 | 50.92 | 51.17 | 589,426 | +0.51(+1.00%) |
Oct 18, 2021 | 50.57 | 51.44 | 50.34 | 50.66 | 434,568 | +0.09(+0.17%) |
Oct 15, 2021 | 50.08 | 51.08 | 50.08 | 50.58 | 545,945 | +0.81(+1.63%) |
Oct 14, 2021 | 49.08 | 50.00 | 49.06 | 49.76 | 541,227 | +0.98(+2.00%) |
Oct 13, 2021 | 48.41 | 48.91 | 47.92 | 48.79 | 352,599 | +0.27(+0.55%) |
Oct 12, 2021 | 48.07 | 48.84 | 47.87 | 48.52 | 284,395 | +0.61(+1.28%) |
Oct 11, 2021 | 48.49 | 49.32 | 47.86 | 47.91 | 578,690 | -0.26(-0.54%) |
Oct 08, 2021 | 47.51 | 48.66 | 47.47 | 48.17 | 521,041 | +0.93(+1.96%) |
Oct 07, 2021 | 46.76 | 47.54 | 46.52 | 47.24 | 535,425 | +0.99(+2.13%) |
Oct 06, 2021 | 45.94 | 46.40 | 45.25 | 46.25 | 430,613 | -0.05(-0.10%) |
Oct 05, 2021 | 45.79 | 46.72 | 45.50 | 46.30 | 854,410 | +0.71(+1.55%) |
Oct 04, 2021 | 45.41 | 46.38 | 45.41 | 45.59 | 638,070 | +0.11(+0.25%) |
Oct 01, 2021 | 44.82 | 45.80 | 44.82 | 45.48 | 564,163 | +0.69(+1.54%) |
Sep 30, 2021 | 44.87 | 46.03 | 44.59 | 44.79 | 410,793 | +0.07(+0.15%) |
Sep 29, 2021 | 44.12 | 45.07 | 43.74 | 44.72 | 489,519 | +0.82(+1.87%) |
Sep 28, 2021 | 45.13 | 45.34 | 43.76 | 43.90 | 526,129 | -1.26(-2.80%) |
Sep 27, 2021 | 45.38 | 45.89 | 45.10 | 45.16 | 861,509 | +0.06(+0.13%) |
Sep 24, 2021 | 45.69 | 45.99 | 45.09 | 45.10 | 417,339 | -0.49(-1.07%) |
Sep 23, 2021 | 45.25 | 46.21 | 45.25 | 45.59 | 326,003 | +0.66(+1.47%) |
Sep 22, 2021 | 44.66 | 45.43 | 44.58 | 44.93 | 334,820 | +0.74(+1.67%) |
Sep 21, 2021 | 44.65 | 44.89 | 44.02 | 44.20 | 391,628 | -0.05(-0.11%) |
Sep 20, 2021 | 43.62 | 44.29 | 43.46 | 44.24 | 694,102 | -0.38(-0.86%) |
Sep 17, 2021 | 44.94 | 45.50 | 44.10 | 44.63 | 1,733,694 | -0.24(-0.53%) |
Sep 16, 2021 | 45.16 | 45.40 | 44.75 | 44.86 | 630,900 | -0.22(-0.49%) |
Sep 15, 2021 | 44.59 | 45.18 | 44.42 | 45.09 | 458,538 | +0.43(+0.96%) |
Sep 14, 2021 | 45.39 | 45.64 | 44.42 | 44.65 | 420,071 | -0.81(-1.79%) |
Sep 13, 2021 | 45.19 | 45.54 | 44.63 | 45.47 | 410,129 | +0.71(+1.58%) |
Sep 10, 2021 | 45.72 | 46.19 | 44.64 | 44.76 | 285,829 | -0.70(-1.54%) |
Sep 09, 2021 | 44.92 | 45.96 | 44.92 | 45.46 | 283,484 | +0.23(+0.51%) |
Sep 08, 2021 | 44.96 | 45.40 | 44.75 | 45.23 | 360,168 | +0.06(+0.13%) |
Sep 07, 2021 | 45.39 | 46.12 | 45.09 | 45.17 | 358,034 | -0.35(-0.78%) |
Sep 03, 2021 | 45.95 | 46.00 | 44.97 | 45.53 | 275,228 | -0.56(-1.22%) |
Sep 02, 2021 | 46.80 | 46.88 | 45.88 | 46.09 | 398,516 | -0.83(-1.77%) |