Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.68 | 48.27 | 46.09 | 46.45 | 1,825,626 | -1.26(-2.64%) |
Nov 29, 2021 | 48.02 | 48.23 | 46.74 | 47.71 | 1,110,552 | +0.22(+0.46%) |
Nov 26, 2021 | 47.44 | 48.02 | 46.86 | 47.49 | 730,148 | -0.63(-1.31%) |
Nov 24, 2021 | 46.82 | 48.23 | 46.69 | 48.12 | 1,287,751 | +0.61(+1.28%) |
Nov 23, 2021 | 47.54 | 48.31 | 46.48 | 47.51 | 2,794,822 | -0.30(-0.63%) |
Nov 22, 2021 | 50.27 | 50.27 | 47.30 | 47.81 | 2,147,449 | -2.55(-5.06%) |
Nov 19, 2021 | 50.70 | 51.30 | 50.25 | 50.36 | 1,297,666 | -0.31(-0.61%) |
Nov 18, 2021 | 51.79 | 50.74 | 50.65 | 50.67 | 834,264 | -1.02(-1.97%) |
Nov 17, 2021 | 52.64 | 52.75 | 51.56 | 51.69 | 724,360 | -1.23(-2.32%) |
Nov 16, 2021 | 52.44 | 52.97 | 52.26 | 52.92 | 681,015 | +0.12(+0.23%) |
Nov 15, 2021 | 52.99 | 53.50 | 52.53 | 52.80 | 790,297 | +0.03(+0.06%) |
Nov 12, 2021 | 51.91 | 52.80 | 51.91 | 52.77 | 954,695 | +1.12(+2.17%) |
Nov 11, 2021 | 51.83 | 51.95 | 51.53 | 51.65 | 694,602 | +0.74(+1.45%) |
Nov 10, 2021 | 52.09 | 50.91 | 1,823,580 | -2.08(-3.93%) | ||
Nov 09, 2021 | 53.74 | 53.90 | 52.63 | 52.99 | 1,122,622 | -0.63(-1.17%) |
Nov 08, 2021 | 53.49 | 53.99 | 53.40 | 53.62 | 864,128 | +0.43(+0.81%) |
Nov 05, 2021 | 54.18 | 54.36 | 52.83 | 53.19 | 1,099,366 | -0.64(-1.19%) |
Nov 04, 2021 | 53.65 | 54.19 | 53.33 | 53.83 | 935,572 | +0.47(+0.88%) |
Nov 03, 2021 | 53.08 | 53.38 | 52.60 | 53.36 | 963,360 | -0.04(-0.07%) |
Nov 02, 2021 | 54.29 | 54.35 | 53.13 | 53.40 | 680,426 | -0.90(-1.66%) |
Nov 01, 2021 | 53.53 | 54.31 | 54.05 | 54.30 | 798,944 | +0.91(+1.70%) |
Oct 29, 2021 | 53.00 | 53.55 | 52.92 | 53.39 | 532,794 | -0.04(-0.07%) |
Oct 28, 2021 | 52.52 | 53.47 | 52.33 | 53.43 | 632,258 | +1.13(+2.16%) |
Oct 27, 2021 | 53.28 | 53.52 | 52.29 | 52.30 | 623,804 | -1.30(-2.43%) |
Oct 26, 2021 | 54.54 | 53.60 | 820,559 | -0.56(-1.03%) | ||
Oct 25, 2021 | 53.29 | 54.24 | 53.05 | 54.16 | 919,107 | +1.09(+2.05%) |
Oct 22, 2021 | 53.94 | 54.15 | 52.75 | 53.07 | 951,336 | -1.33(-2.44%) |
Oct 21, 2021 | 54.07 | 54.72 | 53.93 | 54.40 | 595,953 | +0.02(+0.04%) |
Oct 20, 2021 | 54.28 | 54.60 | 53.98 | 54.38 | 1,092,736 | +0.35(+0.65%) |
Oct 19, 2021 | 53.54 | 54.19 | 53.45 | 54.03 | 745,687 | +0.67(+1.26%) |
Oct 18, 2021 | 52.36 | 53.49 | 52.28 | 53.36 | 915,704 | +0.41(+0.77%) |
Oct 15, 2021 | 52.75 | 53.02 | 52.45 | 52.95 | 786,973 | +0.52(+0.99%) |
Oct 14, 2021 | 52.22 | 52.69 | 52.20 | 52.43 | 903,736 | +0.86(+1.67%) |
Oct 13, 2021 | 50.79 | 51.60 | 50.79 | 51.57 | 702,028 | +1.18(+2.34%) |
Oct 12, 2021 | 50.11 | 50.67 | 49.96 | 50.39 | 595,293 | +0.43(+0.86%) |
Oct 11, 2021 | 50.36 | 50.93 | 49.96 | 49.96 | 983,138 | -0.51(-1.01%) |
Oct 08, 2021 | 51.16 | 51.52 | 50.44 | 50.47 | 695,031 | -0.47(-0.92%) |
Oct 07, 2021 | 50.45 | 51.38 | 50.43 | 50.94 | 829,885 | +1.09(+2.19%) |
Oct 06, 2021 | 48.71 | 50.07 | 48.68 | 49.85 | 1,183,036 | +0.62(+1.26%) |
Oct 05, 2021 | 48.41 | 49.66 | 48.41 | 49.23 | 1,021,375 | +1.11(+2.31%) |
Oct 04, 2021 | 49.34 | 49.34 | 47.66 | 48.12 | 1,899,803 | -1.66(-3.33%) |
Oct 01, 2021 | 49.54 | 49.92 | 49.01 | 49.78 | 728,012 | +0.42(+0.85%) |
Sep 30, 2021 | 49.12 | 49.77 | 49.03 | 49.36 | 1,061,375 | +0.52(+1.06%) |
Sep 29, 2021 | 50.09 | 50.14 | 48.76 | 48.84 | 1,196,778 | -0.78(-1.57%) |
Sep 28, 2021 | 50.98 | 51.04 | 49.43 | 49.62 | 1,850,679 | -2.15(-4.15%) |
Sep 27, 2021 | 51.59 | 51.85 | 51.13 | 51.77 | 775,526 | -0.25(-0.48%) |
Sep 24, 2021 | 52.01 | 52.20 | 51.56 | 52.02 | 967,801 | -0.74(-1.40%) |
Sep 23, 2021 | 52.46 | 52.83 | 52.29 | 52.76 | 870,541 | +0.54(+1.03%) |
Sep 22, 2021 | 51.56 | 52.50 | 51.38 | 52.22 | 962,621 | +0.78(+1.52%) |
Sep 21, 2021 | 51.47 | 51.77 | 50.98 | 51.44 | 738,011 | +0.28(+0.55%) |
Sep 20, 2021 | 51.10 | 51.80 | 50.34 | 51.16 | 1,635,249 | -1.67(-3.16%) |
Sep 17, 2021 | 52.69 | 52.88 | 52.17 | 52.83 | 1,023,655 | +0.24(+0.46%) |
Sep 16, 2021 | 51.83 | 52.60 | 51.76 | 52.59 | 633,923 | +0.49(+0.94%) |
Sep 15, 2021 | 51.89 | 52.18 | 51.38 | 52.10 | 650,548 | +0.25(+0.48%) |
Sep 14, 2021 | 52.34 | 52.67 | 51.66 | 51.85 | 619,294 | -0.22(-0.42%) |
Sep 13, 2021 | 52.72 | 52.72 | 51.13 | 52.07 | 1,558,709 | -0.43(-0.82%) |
Sep 10, 2021 | 53.49 | 53.68 | 52.47 | 52.50 | 1,003,825 | -0.60(-1.13%) |
Sep 09, 2021 | 53.12 | 53.68 | 53.01 | 53.10 | 530,906 | -0.20(-0.38%) |
Sep 08, 2021 | 54.39 | 54.42 | 53.00 | 53.30 | 984,753 | -1.49(-2.72%) |
Sep 07, 2021 | 55.05 | 55.28 | 54.64 | 54.79 | 966,334 | -0.24(-0.44%) |
Sep 03, 2021 | 54.40 | 55.09 | 54.25 | 55.03 | 696,290 | +0.62(+1.14%) |
Sep 02, 2021 | 54.78 | 54.97 | 54.27 | 54.41 | 574,171 | -0.12(-0.22%) |