Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.93 | 48.80 | 46.82 | 46.95 | 235,854 | -1.37(-2.83%) |
Nov 29, 2021 | 49.37 | 49.70 | 47.98 | 48.31 | 132,793 | -0.31(-0.64%) |
Nov 26, 2021 | 50.55 | 50.55 | 47.42 | 48.63 | 189,242 | -3.50(-6.72%) |
Nov 24, 2021 | 50.55 | 52.30 | 50.36 | 52.13 | 112,250 | +1.35(+2.66%) |
Nov 23, 2021 | 49.65 | 51.01 | 49.48 | 50.78 | 115,586 | +0.92(+1.84%) |
Nov 22, 2021 | 50.04 | 50.85 | 49.67 | 49.86 | 77,481 | -0.10(-0.20%) |
Nov 19, 2021 | 50.68 | 51.00 | 49.82 | 49.96 | 76,050 | -1.36(-2.65%) |
Nov 18, 2021 | 51.98 | 51.55 | 51.06 | 51.32 | 95,447 | -0.50(-0.96%) |
Nov 17, 2021 | 51.36 | 52.05 | 50.68 | 51.81 | 122,949 | +0.27(+0.53%) |
Nov 16, 2021 | 51.54 | 51.86 | 51.14 | 51.54 | 97,955 | -0.22(-0.43%) |
Nov 15, 2021 | 52.52 | 52.96 | 51.34 | 51.77 | 121,594 | -0.57(-1.08%) |
Nov 12, 2021 | 51.46 | 53.03 | 51.46 | 52.33 | 166,128 | +1.06(+2.06%) |
Nov 11, 2021 | 50.31 | 51.37 | 49.89 | 51.28 | 88,625 | +1.26(+2.52%) |
Nov 10, 2021 | 50.67 | 50.02 | 129,140 | -0.59(-1.16%) | ||
Nov 09, 2021 | 49.91 | 50.96 | 49.58 | 50.60 | 159,186 | +0.89(+1.79%) |
Nov 08, 2021 | 48.81 | 50.17 | 48.64 | 49.71 | 187,624 | +1.28(+2.64%) |
Nov 05, 2021 | 47.06 | 48.60 | 47.06 | 48.43 | 143,460 | +2.07(+4.46%) |
Nov 04, 2021 | 46.33 | 47.11 | 45.63 | 46.37 | 105,115 | +0.37(+0.81%) |
Nov 03, 2021 | 44.83 | 46.42 | 44.67 | 45.99 | 114,984 | +1.13(+2.52%) |
Nov 02, 2021 | 45.63 | 46.12 | 44.83 | 44.86 | 127,882 | -0.75(-1.65%) |
Nov 01, 2021 | 46.37 | 46.86 | 45.55 | 45.61 | 155,921 | -0.29(-0.64%) |
Oct 29, 2021 | 46.54 | 47.10 | 45.66 | 45.91 | 296,880 | -0.72(-1.55%) |
Oct 28, 2021 | 44.81 | 46.78 | 43.89 | 46.63 | 126,876 | +0.90(+1.96%) |
Oct 27, 2021 | 47.02 | 47.11 | 45.73 | 45.73 | 130,961 | -1.09(-2.34%) |
Oct 26, 2021 | 46.95 | 46.82 | 153,977 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.22 | 46.76 | 44.93 | 46.68 | 150,445 | +1.14(+2.51%) |
Oct 22, 2021 | 45.76 | 46.32 | 45.43 | 45.54 | 181,566 | -0.15(-0.32%) |
Oct 21, 2021 | 44.68 | 46.38 | 44.68 | 45.68 | 178,064 | +0.97(+2.16%) |
Oct 20, 2021 | 43.20 | 44.72 | 42.86 | 44.72 | 118,330 | +1.73(+4.02%) |
Oct 19, 2021 | 43.50 | 43.50 | 42.82 | 42.99 | 52,081 | -0.28(-0.65%) |
Oct 18, 2021 | 42.96 | 43.54 | 42.25 | 43.27 | 82,906 | +0.10(+0.23%) |
Oct 15, 2021 | 44.41 | 44.55 | 43.16 | 43.17 | 86,097 | -0.56(-1.27%) |
Oct 14, 2021 | 43.45 | 43.94 | 43.13 | 43.73 | 139,035 | +0.67(+1.56%) |
Oct 13, 2021 | 43.17 | 43.37 | 42.69 | 43.06 | 63,324 | -0.21(-0.50%) |
Oct 12, 2021 | 42.65 | 43.51 | 42.25 | 43.27 | 52,433 | +0.59(+1.37%) |
Oct 11, 2021 | 42.52 | 42.86 | 42.43 | 42.68 | 49,155 | +0.10(+0.23%) |
Oct 08, 2021 | 42.85 | 43.20 | 42.53 | 42.59 | 52,563 | -0.30(-0.71%) |
Oct 07, 2021 | 42.63 | 43.58 | 42.63 | 42.89 | 120,833 | +0.59(+1.38%) |
Oct 06, 2021 | 42.08 | 42.38 | 41.48 | 42.30 | 80,872 | -0.06(-0.14%) |
Oct 05, 2021 | 42.69 | 43.20 | 42.27 | 42.36 | 58,223 | -0.19(-0.44%) |
Oct 04, 2021 | 42.57 | 42.94 | 42.17 | 42.55 | 93,225 | -0.02(-0.05%) |
Oct 01, 2021 | 41.52 | 42.94 | 41.42 | 42.57 | 141,620 | +1.46(+3.56%) |
Sep 30, 2021 | 42.44 | 42.59 | 41.09 | 41.10 | 112,664 | -0.90(-2.14%) |
Sep 29, 2021 | 42.08 | 42.59 | 41.76 | 42.00 | 68,236 | +0.15(+0.35%) |
Sep 28, 2021 | 42.28 | 42.66 | 41.49 | 41.85 | 86,960 | -0.49(-1.15%) |
Sep 27, 2021 | 40.98 | 42.57 | 40.98 | 42.34 | 131,046 | +1.31(+3.19%) |
Sep 24, 2021 | 41.01 | 41.34 | 40.71 | 41.03 | 109,550 | -0.31(-0.76%) |
Sep 23, 2021 | 41.82 | 41.96 | 41.21 | 41.35 | 117,333 | -0.07(-0.16%) |
Sep 22, 2021 | 41.38 | 42.16 | 41.21 | 41.42 | 110,658 | +0.42(+1.02%) |
Sep 21, 2021 | 41.61 | 41.73 | 40.72 | 41.00 | 190,482 | -0.10(-0.24%) |
Sep 20, 2021 | 41.38 | 41.53 | 40.41 | 41.09 | 213,556 | -0.95(-2.25%) |
Sep 17, 2021 | 42.62 | 42.72 | 41.71 | 42.04 | 422,014 | -0.31(-0.74%) |
Sep 16, 2021 | 42.39 | 42.77 | 41.71 | 42.35 | 153,766 | +0.07(+0.16%) |
Sep 15, 2021 | 42.66 | 42.98 | 41.80 | 42.28 | 154,394 | -0.34(-0.80%) |
Sep 14, 2021 | 43.22 | 43.24 | 42.12 | 42.63 | 112,252 | -0.23(-0.55%) |
Sep 13, 2021 | 42.19 | 42.90 | 41.54 | 42.86 | 124,195 | +0.86(+2.05%) |
Sep 10, 2021 | 42.77 | 43.08 | 41.90 | 42.00 | 101,493 | -0.43(-1.01%) |
Sep 09, 2021 | 43.65 | 43.85 | 42.45 | 42.43 | 129,995 | -1.25(-2.86%) |
Sep 08, 2021 | 43.44 | 43.92 | 42.27 | 43.68 | 193,916 | +0.13(+0.29%) |
Sep 07, 2021 | 45.18 | 45.18 | 42.58 | 43.55 | 253,886 | -1.93(-4.25%) |
Sep 03, 2021 | 45.57 | 45.72 | 44.98 | 45.49 | 93,678 | -0.24(-0.53%) |
Sep 02, 2021 | 45.96 | 46.63 | 45.65 | 45.73 | 111,664 | -0.19(-0.40%) |