Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.24 | 47.98 | 46.41 | 47.68 | 98,402 | -0.08(-0.17%) |
Nov 29, 2021 | 48.75 | 49.13 | 47.48 | 47.76 | 59,072 | -0.34(-0.71%) |
Nov 26, 2021 | 49.53 | 49.91 | 47.77 | 48.10 | 62,521 | -2.12(-4.22%) |
Nov 24, 2021 | 51.13 | 51.61 | 50.13 | 50.22 | 52,598 | -0.60(-1.18%) |
Nov 23, 2021 | 50.18 | 51.45 | 49.51 | 50.82 | 109,060 | +0.63(+1.26%) |
Nov 22, 2021 | 49.50 | 50.91 | 49.14 | 50.19 | 91,935 | +0.72(+1.46%) |
Nov 19, 2021 | 50.49 | 50.49 | 49.12 | 49.47 | 63,591 | -0.49(-0.98%) |
Nov 18, 2021 | 51.44 | 50.36 | 49.97 | 49.96 | 74,609 | -1.40(-2.73%) |
Nov 17, 2021 | 51.22 | 52.12 | 51.22 | 51.36 | 94,777 | -0.16(-0.31%) |
Nov 16, 2021 | 50.75 | 51.64 | 49.80 | 51.52 | 91,279 | +0.54(+1.06%) |
Nov 15, 2021 | 52.04 | 52.04 | 50.63 | 50.98 | 74,049 | -0.52(-1.01%) |
Nov 12, 2021 | 52.18 | 52.20 | 50.79 | 51.50 | 38,485 | -0.68(-1.30%) |
Nov 11, 2021 | 51.64 | 52.45 | 51.55 | 52.18 | 33,729 | +0.47(+0.91%) |
Nov 10, 2021 | 51.10 | 51.71 | 58,288 | +0.31(+0.60%) | ||
Nov 09, 2021 | 49.22 | 52.26 | 49.22 | 51.40 | 73,164 | +0.31(+0.61%) |
Nov 08, 2021 | 52.23 | 52.30 | 50.95 | 51.09 | 74,522 | -0.72(-1.39%) |
Nov 05, 2021 | 52.03 | 52.71 | 51.52 | 51.81 | 68,370 | -0.13(-0.25%) |
Nov 04, 2021 | 53.71 | 53.71 | 51.69 | 51.94 | 77,411 | -1.82(-3.39%) |
Nov 03, 2021 | 53.82 | 54.42 | 53.14 | 53.76 | 58,614 | -0.15(-0.28%) |
Nov 02, 2021 | 53.28 | 54.11 | 52.89 | 53.91 | 46,788 | +0.31(+0.58%) |
Nov 01, 2021 | 51.94 | 53.68 | 52.37 | 53.60 | 57,743 | +1.23(+2.35%) |
Oct 29, 2021 | 52.54 | 52.77 | 52.02 | 52.37 | 71,935 | -0.12(-0.23%) |
Oct 28, 2021 | 50.75 | 52.65 | 50.60 | 52.49 | 58,349 | +1.85(+3.65%) |
Oct 27, 2021 | 50.43 | 51.43 | 49.56 | 50.64 | 115,047 | +0.24(+0.48%) |
Oct 26, 2021 | 51.82 | 50.34 | 50.40 | 57,586 | -1.15(-2.23%) | |
Oct 25, 2021 | 52.20 | 52.78 | 51.44 | 51.55 | 62,729 | -0.74(-1.42%) |
Oct 22, 2021 | 51.84 | 53.20 | 51.59 | 52.29 | 78,650 | +0.57(+1.10%) |
Oct 21, 2021 | 52.33 | 52.58 | 51.63 | 51.72 | 66,664 | -0.59(-1.13%) |
Oct 20, 2021 | 52.88 | 53.59 | 52.31 | 52.31 | 37,110 | -0.73(-1.38%) |
Oct 19, 2021 | 52.97 | 53.94 | 52.81 | 53.04 | 47,685 | +0.09(+0.17%) |
Oct 18, 2021 | 54.14 | 54.27 | 52.72 | 52.95 | 111,573 | -1.43(-2.63%) |
Oct 15, 2021 | 55.75 | 55.75 | 54.35 | 54.38 | 77,891 | -0.82(-1.49%) |
Oct 14, 2021 | 56.54 | 57.54 | 54.70 | 55.20 | 139,577 | -1.03(-1.83%) |
Oct 13, 2021 | 55.66 | 56.87 | 55.66 | 56.23 | 71,545 | -0.21(-0.37%) |
Oct 12, 2021 | 56.64 | 56.64 | 55.55 | 56.44 | 78,282 | -0.34(-0.60%) |
Oct 11, 2021 | 56.00 | 57.94 | 55.70 | 56.78 | 72,571 | +0.95(+1.70%) |
Oct 08, 2021 | 56.25 | 56.25 | 55.23 | 55.83 | 67,728 | -0.41(-0.73%) |
Oct 07, 2021 | 55.64 | 56.99 | 55.64 | 56.24 | 84,354 | +0.80(+1.44%) |
Oct 06, 2021 | 55.95 | 56.84 | 55.07 | 55.44 | 92,365 | -0.77(-1.37%) |
Oct 05, 2021 | 55.88 | 57.23 | 55.38 | 56.21 | 111,100 | +0.11(+0.20%) |
Oct 04, 2021 | 57.00 | 58.25 | 55.31 | 56.10 | 154,474 | -0.80(-1.41%) |
Oct 01, 2021 | 55.71 | 57.77 | 55.10 | 56.90 | 90,832 | +1.17(+2.10%) |
Sep 30, 2021 | 55.53 | 56.56 | 54.61 | 55.73 | 98,535 | +0.64(+1.16%) |
Sep 29, 2021 | 55.13 | 55.88 | 53.94 | 55.09 | 78,076 | +0.19(+0.35%) |
Sep 28, 2021 | 54.64 | 55.82 | 53.92 | 54.90 | 101,441 | +0.02(+0.04%) |
Sep 27, 2021 | 54.02 | 55.82 | 53.74 | 54.88 | 85,634 | +0.77(+1.42%) |
Sep 24, 2021 | 53.45 | 55.27 | 52.95 | 54.11 | 87,283 | +0.08(+0.15%) |
Sep 23, 2021 | 51.35 | 54.66 | 51.05 | 54.03 | 122,530 | +2.58(+5.01%) |
Sep 22, 2021 | 49.96 | 51.56 | 49.86 | 51.45 | 86,901 | +1.60(+3.21%) |
Sep 21, 2021 | 49.12 | 50.01 | 48.56 | 49.85 | 37,510 | +0.82(+1.67%) |
Sep 20, 2021 | 48.47 | 49.50 | 48.44 | 49.03 | 93,976 | -0.25(-0.51%) |
Sep 17, 2021 | 51.13 | 51.13 | 48.89 | 49.28 | 365,919 | -1.82(-3.56%) |
Sep 16, 2021 | 52.94 | 52.94 | 50.95 | 51.10 | 149,278 | -1.78(-3.37%) |
Sep 15, 2021 | 54.02 | 54.46 | 52.53 | 52.88 | 129,832 | -1.03(-1.91%) |
Sep 14, 2021 | 52.45 | 54.07 | 52.45 | 53.91 | 103,797 | +1.56(+2.98%) |
Sep 13, 2021 | 51.89 | 52.68 | 51.05 | 52.35 | 105,457 | +0.65(+1.26%) |
Sep 10, 2021 | 51.51 | 51.51 | 50.27 | 51.70 | 108,962 | -0.25(-0.48%) |
Sep 09, 2021 | 51.51 | 52.13 | 50.71 | 51.95 | 154,563 | +0.40(+0.78%) |
Sep 08, 2021 | 52.08 | 52.13 | 50.91 | 51.55 | 60,553 | -0.53(-1.02%) |
Sep 07, 2021 | 51.54 | 52.32 | 51.13 | 52.08 | 84,914 | +0.62(+1.20%) |
Sep 03, 2021 | 52.74 | 52.96 | 50.71 | 51.46 | 97,214 | -1.22(-2.32%) |
Sep 02, 2021 | 52.32 | 53.27 | 51.55 | 52.68 | 114,270 | +0.26(+0.50%) |