Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.27 | 46.60 | 45.70 | 46.38 | 1,425,695 | -0.41(-0.88%) |
Nov 29, 2021 | 48.00 | 48.13 | 46.79 | 46.79 | 988,886 | -0.73(-1.54%) |
Nov 26, 2021 | 46.65 | 47.73 | 46.20 | 47.52 | 662,331 | -0.37(-0.77%) |
Nov 24, 2021 | 47.10 | 47.89 | 47.00 | 47.89 | 646,445 | +0.74(+1.57%) |
Nov 23, 2021 | 47.33 | 47.69 | 46.70 | 47.15 | 872,607 | -0.14(-0.30%) |
Nov 22, 2021 | 46.18 | 47.48 | 46.02 | 47.29 | 1,341,048 | +1.07(+2.32%) |
Nov 19, 2021 | 47.18 | 47.73 | 46.20 | 46.22 | 1,428,930 | -1.45(-3.04%) |
Nov 18, 2021 | 48.20 | 47.67 | 47.44 | 47.67 | 954,999 | -0.50(-1.04%) |
Nov 17, 2021 | 48.85 | 49.41 | 48.08 | 48.17 | 935,503 | -0.93(-1.89%) |
Nov 16, 2021 | 49.48 | 49.54 | 49.02 | 49.10 | 827,291 | -0.27(-0.55%) |
Nov 15, 2021 | 49.11 | 49.70 | 49.06 | 49.37 | 1,393,567 | +0.15(+0.30%) |
Nov 12, 2021 | 48.94 | 49.55 | 48.68 | 49.22 | 1,449,547 | +0.41(+0.84%) |
Nov 11, 2021 | 48.00 | 49.15 | 47.99 | 48.81 | 1,181,084 | +0.82(+1.71%) |
Nov 10, 2021 | 47.82 | 47.99 | 1,008,505 | +0.00(+0.00%) | ||
Nov 09, 2021 | 47.63 | 48.09 | 47.09 | 47.99 | 1,044,117 | +0.16(+0.33%) |
Nov 08, 2021 | 47.94 | 48.13 | 47.57 | 47.83 | 1,995,381 | -0.10(-0.21%) |
Nov 05, 2021 | 48.69 | 48.84 | 47.86 | 47.93 | 1,136,695 | -0.73(-1.50%) |
Nov 04, 2021 | 49.96 | 50.08 | 48.30 | 48.66 | 1,526,109 | -2.14(-4.21%) |
Nov 03, 2021 | 50.56 | 51.18 | 50.49 | 50.80 | 1,693,942 | -0.04(-0.08%) |
Nov 02, 2021 | 50.10 | 51.58 | 49.95 | 50.84 | 2,238,192 | +1.09(+2.19%) |
Nov 01, 2021 | 49.33 | 50.31 | 49.08 | 49.75 | 1,667,239 | +0.75(+1.53%) |
Oct 29, 2021 | 49.32 | 49.32 | 48.58 | 49.00 | 1,084,401 | -0.23(-0.47%) |
Oct 28, 2021 | 49.26 | 49.79 | 48.85 | 49.23 | 1,082,460 | -0.14(-0.28%) |
Oct 27, 2021 | 49.41 | 49.95 | 49.17 | 49.37 | 1,119,945 | -0.03(-0.06%) |
Oct 26, 2021 | 50.59 | 49.40 | 1,441,105 | -1.10(-2.18%) | ||
Oct 25, 2021 | 51.52 | 51.85 | 50.49 | 50.50 | 1,004,852 | -0.94(-1.83%) |
Oct 22, 2021 | 51.40 | 51.58 | 50.67 | 51.44 | 2,312,092 | +0.13(+0.25%) |
Oct 21, 2021 | 51.71 | 51.98 | 50.51 | 51.31 | 2,382,807 | +0.93(+1.85%) |
Oct 20, 2021 | 50.16 | 50.99 | 50.00 | 50.38 | 863,344 | +0.05(+0.10%) |
Oct 19, 2021 | 50.25 | 50.48 | 49.75 | 50.33 | 987,963 | +0.38(+0.76%) |
Oct 18, 2021 | 49.21 | 50.22 | 49.21 | 49.95 | 1,487,071 | +1.20(+2.46%) |
Oct 15, 2021 | 47.91 | 48.95 | 47.87 | 48.75 | 1,086,239 | +0.84(+1.75%) |
Oct 14, 2021 | 48.10 | 48.17 | 47.51 | 47.91 | 1,723,208 | +0.29(+0.61%) |
Oct 13, 2021 | 47.46 | 47.62 | 46.95 | 47.62 | 832,722 | +0.08(+0.17%) |
Oct 12, 2021 | 47.61 | 47.88 | 47.23 | 47.54 | 896,972 | -0.17(-0.36%) |
Oct 11, 2021 | 48.00 | 48.08 | 47.58 | 47.71 | 848,947 | +0.39(+0.82%) |
Oct 08, 2021 | 46.50 | 47.32 | 46.39 | 47.32 | 777,142 | +1.00(+2.16%) |
Oct 07, 2021 | 45.91 | 46.39 | 45.75 | 46.32 | 1,510,116 | +0.57(+1.25%) |
Oct 06, 2021 | 45.87 | 46.15 | 45.58 | 45.75 | 827,731 | -0.36(-0.78%) |
Oct 05, 2021 | 46.84 | 47.22 | 45.87 | 46.11 | 1,216,481 | -0.14(-0.30%) |
Oct 04, 2021 | 46.19 | 46.58 | 45.88 | 46.25 | 1,400,686 | +0.52(+1.14%) |
Oct 01, 2021 | 45.79 | 46.17 | 45.42 | 45.73 | 1,084,182 | +0.15(+0.33%) |
Sep 30, 2021 | 46.54 | 46.54 | 45.44 | 45.58 | 1,426,469 | -0.72(-1.56%) |
Sep 29, 2021 | 47.11 | 47.11 | 46.22 | 46.30 | 1,079,009 | -0.81(-1.72%) |
Sep 28, 2021 | 47.71 | 48.19 | 47.09 | 47.11 | 913,128 | -0.48(-1.01%) |
Sep 27, 2021 | 46.76 | 47.98 | 46.76 | 47.59 | 1,641,429 | +1.39(+3.01%) |
Sep 24, 2021 | 46.70 | 46.92 | 46.09 | 46.20 | 1,066,283 | -0.62(-1.32%) |
Sep 23, 2021 | 46.31 | 47.08 | 46.30 | 46.82 | 968,324 | +0.52(+1.12%) |
Sep 22, 2021 | 46.63 | 46.86 | 46.23 | 46.30 | 1,556,094 | -0.03(-0.06%) |
Sep 21, 2021 | 46.74 | 46.86 | 45.84 | 46.33 | 956,831 | +0.34(+0.74%) |
Sep 20, 2021 | 46.29 | 46.69 | 45.30 | 45.99 | 1,508,883 | -1.53(-3.22%) |
Sep 17, 2021 | 46.95 | 47.58 | 46.95 | 47.52 | 1,807,888 | +0.32(+0.68%) |
Sep 16, 2021 | 47.14 | 47.27 | 46.66 | 47.20 | 1,462,316 | -0.01(-0.02%) |
Sep 15, 2021 | 47.97 | 48.04 | 47.09 | 47.21 | 1,365,225 | -0.44(-0.92%) |
Sep 14, 2021 | 47.97 | 48.02 | 47.39 | 47.65 | 657,944 | -0.05(-0.10%) |
Sep 13, 2021 | 47.93 | 48.19 | 47.41 | 47.70 | 1,543,194 | +0.10(+0.21%) |
Sep 10, 2021 | 48.50 | 48.53 | 47.52 | 47.60 | 1,335,957 | -0.60(-1.24%) |
Sep 09, 2021 | 47.71 | 48.65 | 47.57 | 48.20 | 1,450,611 | +0.03(+0.06%) |
Sep 08, 2021 | 49.15 | 49.72 | 48.05 | 48.17 | 1,219,748 | -0.89(-1.81%) |
Sep 07, 2021 | 49.47 | 50.06 | 49.04 | 49.06 | 1,050,107 | -0.83(-1.66%) |
Sep 03, 2021 | 50.10 | 50.16 | 49.82 | 49.89 | 731,891 | -0.11(-0.22%) |
Sep 02, 2021 | 49.85 | 50.64 | 49.85 | 50.00 | 535,339 | +0.16(+0.32%) |