Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.29 | 47.29 | 46.15 | 46.39 | 1,755,605 | -1.12(-2.35%) |
Nov 29, 2021 | 48.11 | 48.26 | 47.47 | 47.51 | 754,952 | -0.22(-0.45%) |
Nov 26, 2021 | 47.92 | 47.93 | 47.59 | 47.72 | 862,407 | -1.24(-2.52%) |
Nov 24, 2021 | 48.77 | 49.11 | 48.77 | 48.96 | 488,293 | -0.01(-0.02%) |
Nov 23, 2021 | 49.02 | 49.09 | 48.61 | 48.97 | 748,032 | +0.27(+0.55%) |
Nov 22, 2021 | 48.69 | 49.01 | 48.40 | 48.70 | 821,646 | +0.38(+0.78%) |
Nov 19, 2021 | 48.86 | 48.86 | 48.02 | 48.32 | 1,543,700 | -0.71(-1.45%) |
Nov 18, 2021 | 49.21 | 49.06 | 48.98 | 49.03 | 582,953 | -0.19(-0.39%) |
Nov 17, 2021 | 49.27 | 49.38 | 48.99 | 49.23 | 654,554 | -0.13(-0.27%) |
Nov 16, 2021 | 49.58 | 49.64 | 49.34 | 49.36 | 576,569 | -0.28(-0.57%) |
Nov 15, 2021 | 49.96 | 50.08 | 49.59 | 49.64 | 5,967,580 | -0.14(-0.28%) |
Nov 12, 2021 | 49.41 | 49.80 | 49.29 | 49.78 | 476,947 | +0.34(+0.68%) |
Nov 11, 2021 | 49.43 | 49.63 | 49.33 | 49.44 | 445,251 | -0.20(-0.40%) |
Nov 10, 2021 | 49.69 | 49.64 | 613,286 | +0.00(+0.00%) | ||
Nov 09, 2021 | 49.19 | 49.70 | 49.18 | 49.64 | 809,121 | +0.30(+0.61%) |
Nov 08, 2021 | 49.83 | 50.11 | 49.21 | 49.34 | 2,890,807 | -0.39(-0.79%) |
Nov 05, 2021 | 50.32 | 50.55 | 49.53 | 49.73 | 3,014,834 | -0.32(-0.65%) |
Nov 04, 2021 | 51.08 | 51.21 | 49.95 | 50.06 | 2,655,011 | -1.09(-2.12%) |
Nov 03, 2021 | 50.70 | 51.24 | 50.62 | 51.14 | 565,487 | +0.34(+0.67%) |
Nov 02, 2021 | 50.74 | 50.98 | 50.53 | 50.80 | 386,186 | +0.02(+0.04%) |
Nov 01, 2021 | 50.81 | 50.82 | 50.32 | 50.78 | 477,591 | +0.32(+0.63%) |
Oct 29, 2021 | 50.67 | 50.74 | 50.37 | 50.47 | 748,429 | -0.31(-0.61%) |
Oct 28, 2021 | 50.76 | 50.97 | 50.46 | 50.78 | 670,434 | +0.26(+0.52%) |
Oct 27, 2021 | 50.57 | 51.07 | 50.42 | 50.52 | 974,577 | -0.20(-0.40%) |
Oct 26, 2021 | 50.77 | 50.87 | 50.72 | 881,365 | +0.12(+0.23%) | |
Oct 25, 2021 | 50.60 | 50.66 | 50.22 | 50.60 | 698,241 | +0.15(+0.29%) |
Oct 22, 2021 | 50.27 | 50.50 | 50.06 | 50.46 | 847,025 | +0.39(+0.78%) |
Oct 21, 2021 | 50.15 | 50.55 | 49.97 | 50.07 | 607,916 | -0.15(-0.30%) |
Oct 20, 2021 | 49.71 | 50.29 | 49.69 | 50.22 | 736,640 | +0.47(+0.95%) |
Oct 19, 2021 | 49.94 | 49.98 | 49.72 | 49.75 | 559,459 | +0.04(+0.08%) |
Oct 18, 2021 | 49.55 | 49.71 | 49.40 | 49.70 | 677,304 | +0.08(+0.16%) |
Oct 15, 2021 | 49.41 | 49.75 | 49.32 | 49.63 | 907,542 | +0.54(+1.10%) |
Oct 14, 2021 | 48.73 | 49.21 | 48.64 | 49.08 | 2,686,956 | +0.73(+1.51%) |
Oct 13, 2021 | 48.64 | 48.66 | 48.03 | 48.35 | 3,643,522 | -0.19(-0.39%) |
Oct 12, 2021 | 48.64 | 48.73 | 48.24 | 48.54 | 585,695 | -0.10(-0.21%) |
Oct 11, 2021 | 49.10 | 49.17 | 48.61 | 48.64 | 359,926 | -0.14(-0.28%) |
Oct 08, 2021 | 48.41 | 48.87 | 48.17 | 48.78 | 799,971 | +0.61(+1.27%) |
Oct 07, 2021 | 47.86 | 48.26 | 47.85 | 48.17 | 565,932 | +0.55(+1.14%) |
Oct 06, 2021 | 47.44 | 47.65 | 47.00 | 47.62 | 662,798 | +0.00(+0.01%) |
Oct 05, 2021 | 47.46 | 47.73 | 47.21 | 47.62 | 673,099 | +0.48(+1.02%) |
Oct 04, 2021 | 46.80 | 47.45 | 46.80 | 47.14 | 809,731 | +0.35(+0.75%) |
Oct 01, 2021 | 46.52 | 46.97 | 46.17 | 46.79 | 927,309 | +0.47(+1.02%) |
Sep 30, 2021 | 46.55 | 46.84 | 46.16 | 46.32 | 2,653,798 | -0.13(-0.28%) |
Sep 29, 2021 | 46.87 | 47.26 | 46.44 | 46.45 | 2,143,130 | -0.45(-0.95%) |
Sep 28, 2021 | 48.06 | 48.06 | 46.70 | 46.90 | 1,982,464 | -1.10(-2.29%) |
Sep 27, 2021 | 47.59 | 48.06 | 47.59 | 47.99 | 863,991 | +0.64(+1.34%) |
Sep 24, 2021 | 47.21 | 47.48 | 47.12 | 47.36 | 701,331 | -0.01(-0.03%) |
Sep 23, 2021 | 46.72 | 47.53 | 46.63 | 47.37 | 785,480 | +1.11(+2.39%) |
Sep 22, 2021 | 46.25 | 46.68 | 46.18 | 46.26 | 618,911 | +0.39(+0.85%) |
Sep 21, 2021 | 46.14 | 46.53 | 45.87 | 45.87 | 1,185,818 | +0.00(+0.00%) |
Sep 20, 2021 | 46.21 | 46.44 | 45.12 | 45.87 | 1,881,791 | -1.18(-2.50%) |
Sep 17, 2021 | 47.91 | 48.13 | 47.01 | 47.05 | 3,606,959 | -0.91(-1.90%) |
Sep 16, 2021 | 48.01 | 48.12 | 47.62 | 47.96 | 591,202 | -0.02(-0.05%) |
Sep 15, 2021 | 47.20 | 48.01 | 47.15 | 47.99 | 980,450 | +0.82(+1.73%) |
Sep 14, 2021 | 47.77 | 47.92 | 47.14 | 47.17 | 809,894 | -0.55(-1.16%) |
Sep 13, 2021 | 47.62 | 47.90 | 47.46 | 47.72 | 945,342 | +0.31(+0.65%) |
Sep 10, 2021 | 47.91 | 47.98 | 47.42 | 47.41 | 520,868 | -0.20(-0.41%) |
Sep 09, 2021 | 47.07 | 47.88 | 47.07 | 47.61 | 612,542 | +0.46(+0.97%) |
Sep 08, 2021 | 47.33 | 47.56 | 46.98 | 47.16 | 656,457 | -0.25(-0.54%) |
Sep 07, 2021 | 47.67 | 47.88 | 47.40 | 47.41 | 833,386 | -0.35(-0.73%) |
Sep 03, 2021 | 47.87 | 47.87 | 47.49 | 47.76 | 487,318 | +0.04(+0.09%) |
Sep 02, 2021 | 47.60 | 47.75 | 47.44 | 47.72 | 587,223 | +0.44(+0.94%) |