Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.83 | 49.89 | 49.79 | 49.83 | 8,511 | +0.26(+0.52%) |
Nov 29, 2021 | 49.60 | 49.60 | 49.55 | 49.57 | 3,980 | +0.41(+0.83%) |
Nov 26, 2021 | 49.22 | 49.22 | 49.07 | 49.16 | 3,461 | -0.50(-1.02%) |
Nov 24, 2021 | 49.74 | 49.74 | 49.58 | 49.67 | 5,224 | -0.35(-0.70%) |
Nov 23, 2021 | 50.06 | 50.12 | 49.83 | 50.02 | 6,074 | -0.34(-0.67%) |
Nov 22, 2021 | 50.26 | 50.48 | 50.26 | 50.36 | 19,858 | +0.90(+1.83%) |
Nov 19, 2021 | 49.43 | 49.59 | 49.43 | 49.45 | 6,522 | +0.49(+1.00%) |
Nov 18, 2021 | 49.05 | 48.97 | 48.94 | 48.97 | 4,410 | -0.63(-1.27%) |
Nov 17, 2021 | 49.54 | 49.61 | 49.53 | 49.59 | 4,653 | +0.39(+0.80%) |
Nov 16, 2021 | 49.27 | 49.27 | 49.14 | 49.20 | 3,222 | -0.31(-0.63%) |
Nov 15, 2021 | 49.54 | 49.60 | 49.44 | 49.51 | 9,350 | -0.39(-0.79%) |
Nov 12, 2021 | 49.93 | 50.04 | 49.83 | 49.90 | 5,700 | -0.04(-0.07%) |
Nov 11, 2021 | 49.73 | 49.94 | 49.73 | 49.94 | 4,180 | +0.87(+1.78%) |
Nov 10, 2021 | 49.34 | 49.07 | 49.07 | 2,088 | -0.36(-0.72%) | |
Nov 09, 2021 | 49.55 | 49.55 | 49.39 | 49.42 | 4,802 | -0.13(-0.25%) |
Nov 08, 2021 | 49.33 | 49.55 | 49.27 | 49.55 | 21,886 | +0.60(+1.23%) |
Nov 05, 2021 | 49.00 | 49.00 | 48.85 | 48.95 | 4,911 | -0.17(-0.35%) |
Nov 04, 2021 | 49.10 | 49.22 | 49.03 | 49.12 | 18,555 | +0.37(+0.77%) |
Nov 03, 2021 | 48.63 | 48.74 | 48.52 | 48.74 | 5,334 | -0.03(-0.06%) |
Nov 02, 2021 | 48.70 | 48.81 | 48.70 | 48.77 | 6,624 | -0.14(-0.29%) |
Nov 01, 2021 | 48.81 | 48.94 | 48.65 | 48.91 | 2,927 | +0.26(+0.54%) |
Oct 29, 2021 | 48.79 | 48.79 | 48.65 | 48.65 | 6,831 | +0.53(+1.11%) |
Oct 28, 2021 | 48.08 | 48.12 | 47.92 | 48.12 | 2,437 | -0.09(-0.18%) |
Oct 27, 2021 | 48.30 | 48.50 | 48.20 | 48.20 | 5,836 | -0.33(-0.67%) |
Oct 26, 2021 | 48.63 | 48.53 | 2,406 | -0.03(-0.07%) | ||
Oct 25, 2021 | 48.61 | 48.63 | 48.56 | 48.56 | 8,664 | +0.54(+1.13%) |
Oct 22, 2021 | 48.17 | 48.22 | 47.98 | 48.02 | 17,997 | +0.38(+0.79%) |
Oct 21, 2021 | 47.54 | 47.70 | 47.54 | 47.64 | 11,050 | -0.28(-0.58%) |
Oct 20, 2021 | 47.81 | 47.98 | 47.81 | 47.92 | 2,653 | -0.49(-1.01%) |
Oct 19, 2021 | 48.14 | 48.41 | 48.14 | 48.41 | 2,554 | +1.03(+2.17%) |
Oct 18, 2021 | 47.45 | 47.45 | 47.36 | 47.38 | 1,056 | +0.13(+0.28%) |
Oct 15, 2021 | 47.10 | 47.34 | 47.10 | 47.25 | 3,865 | +0.69(+1.49%) |
Oct 14, 2021 | 46.66 | 46.66 | 46.44 | 46.56 | 2,818 | -0.31(-0.67%) |
Oct 13, 2021 | 46.80 | 46.89 | 46.76 | 46.87 | 3,812 | +1.51(+3.33%) |
Oct 12, 2021 | 45.53 | 45.53 | 45.34 | 45.36 | 2,860 | -0.77(-1.67%) |
Oct 11, 2021 | 46.14 | 46.37 | 46.13 | 46.13 | 4,281 | -0.70(-1.50%) |
Oct 08, 2021 | 46.80 | 46.87 | 46.80 | 46.83 | 2,228 | +0.38(+0.81%) |
Oct 07, 2021 | 46.16 | 46.49 | 46.16 | 46.45 | 3,986 | +0.79(+1.73%) |
Oct 06, 2021 | 45.10 | 45.66 | 45.10 | 45.66 | 3,091 | +0.07(+0.15%) |
Oct 05, 2021 | 45.47 | 45.70 | 45.47 | 45.59 | 4,199 | +0.05(+0.11%) |
Oct 04, 2021 | 45.58 | 45.76 | 45.28 | 45.54 | 16,419 | -0.56(-1.21%) |
Oct 01, 2021 | 46.21 | 46.21 | 45.91 | 46.10 | 11,656 | -0.48(-1.02%) |
Sep 30, 2021 | 46.30 | 46.61 | 46.30 | 46.58 | 8,328 | +1.26(+2.77%) |
Sep 29, 2021 | 45.74 | 45.74 | 45.28 | 45.32 | 44,605 | -0.49(-1.07%) |
Sep 28, 2021 | 46.14 | 46.14 | 45.79 | 45.81 | 7,365 | -0.89(-1.91%) |
Sep 27, 2021 | 46.16 | 46.75 | 46.16 | 46.70 | 16,313 | +0.73(+1.59%) |
Sep 24, 2021 | 46.14 | 46.14 | 45.88 | 45.97 | 9,993 | +0.04(+0.08%) |
Sep 23, 2021 | 45.86 | 45.93 | 45.86 | 45.93 | 4,218 | +0.22(+0.47%) |
Sep 22, 2021 | 45.41 | 45.88 | 45.41 | 45.72 | 9,710 | +0.68(+1.51%) |
Sep 21, 2021 | 44.79 | 45.03 | 44.79 | 45.03 | 11,241 | +0.45(+1.01%) |
Sep 20, 2021 | 44.82 | 44.93 | 44.49 | 44.58 | 25,861 | -1.25(-2.74%) |
Sep 17, 2021 | 45.88 | 46.01 | 45.78 | 45.84 | 7,446 | +0.48(+1.05%) |
Sep 16, 2021 | 45.50 | 45.50 | 45.28 | 45.36 | 5,601 | -1.25(-2.68%) |
Sep 15, 2021 | 46.68 | 46.68 | 46.50 | 46.61 | 10,138 | -0.17(-0.36%) |
Sep 14, 2021 | 46.90 | 47.52 | 46.67 | 46.78 | 21,923 | +0.24(+0.52%) |
Sep 13, 2021 | 46.60 | 46.60 | 46.24 | 46.53 | 4,447 | -0.37(-0.80%) |
Sep 10, 2021 | 47.06 | 47.25 | 46.91 | 46.91 | 5,693 | +0.16(+0.34%) |
Sep 09, 2021 | 46.72 | 46.75 | 46.69 | 46.75 | 2,983 | +0.05(+0.11%) |
Sep 08, 2021 | 46.63 | 46.63 | 46.48 | 46.70 | 8,707 | -0.37(-0.78%) |
Sep 07, 2021 | 46.99 | 47.09 | 46.85 | 47.06 | 11,738 | +1.69(+3.72%) |
Sep 03, 2021 | 45.51 | 45.51 | 45.37 | 45.37 | 3,828 | -0.36(-0.79%) |
Sep 02, 2021 | 45.81 | 45.90 | 45.73 | 45.73 | 9,932 | -0.51(-1.11%) |