Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.72 | 50.74 | 50.71 | 50.73 | 841,728 | -0.01(-0.02%) |
Nov 29, 2021 | 50.74 | 50.74 | 50.71 | 50.74 | 761,873 | +0.02(+0.04%) |
Nov 26, 2021 | 50.72 | 50.74 | 50.67 | 50.72 | 840,176 | -0.01(-0.02%) |
Nov 24, 2021 | 50.75 | 50.75 | 50.73 | 50.73 | 434,295 | -0.02(-0.04%) |
Nov 23, 2021 | 50.72 | 50.75 | 50.71 | 50.75 | 1,443,797 | +0.00(+0.00%) |
Nov 22, 2021 | 50.74 | 50.75 | 50.72 | 50.75 | 1,039,883 | +0.02(+0.04%) |
Nov 19, 2021 | 50.77 | 50.77 | 50.73 | 50.73 | 757,491 | -0.03(-0.06%) |
Nov 18, 2021 | 50.78 | 50.81 | 50.75 | 50.76 | 1,200,757 | -0.02(-0.04%) |
Nov 17, 2021 | 50.79 | 50.80 | 50.78 | 50.78 | 814,978 | -0.02(-0.04%) |
Nov 16, 2021 | 50.80 | 50.80 | 50.78 | 50.80 | 628,470 | +0.00(+0.00%) |
Nov 15, 2021 | 50.79 | 50.80 | 50.79 | 50.80 | 555,297 | +0.00(+0.00%) |
Nov 12, 2021 | 50.80 | 50.80 | 50.79 | 50.80 | 1,316,925 | +0.02(+0.04%) |
Nov 11, 2021 | 50.79 | 50.80 | 50.78 | 50.78 | 346,359 | +0.00(+0.00%) |
Nov 10, 2021 | 50.78 | 50.78 | 2,188,730 | +0.00(+0.00%) | ||
Nov 09, 2021 | 50.76 | 50.78 | 50.76 | 50.78 | 571,463 | +0.00(+0.00%) |
Nov 08, 2021 | 50.78 | 50.78 | 50.77 | 50.78 | 576,569 | +0.01(+0.02%) |
Nov 05, 2021 | 50.78 | 50.78 | 50.77 | 50.77 | 990,063 | -0.01(-0.02%) |
Nov 04, 2021 | 50.77 | 50.78 | 50.76 | 50.78 | 556,711 | +0.01(+0.02%) |
Nov 03, 2021 | 50.77 | 50.77 | 50.75 | 50.77 | 705,479 | +0.00(+0.00%) |
Nov 02, 2021 | 50.76 | 50.77 | 50.74 | 50.77 | 533,780 | +0.02(+0.04%) |
Nov 01, 2021 | 50.78 | 50.76 | 50.74 | 50.75 | 489,883 | -0.04(-0.08%) |
Oct 29, 2021 | 50.79 | 50.79 | 50.77 | 50.79 | 628,149 | -0.01(-0.02%) |
Oct 28, 2021 | 50.80 | 50.80 | 50.78 | 50.80 | 2,510,766 | +0.00(+0.00%) |
Oct 27, 2021 | 50.77 | 50.80 | 50.77 | 50.80 | 637,457 | +0.01(+0.02%) |
Oct 26, 2021 | 50.78 | 50.79 | 580,348 | +0.02(+0.04%) | ||
Oct 25, 2021 | 50.79 | 50.79 | 50.77 | 50.77 | 549,851 | -0.02(-0.04%) |
Oct 22, 2021 | 50.78 | 50.80 | 50.78 | 50.79 | 465,841 | +0.00(+0.00%) |
Oct 21, 2021 | 50.81 | 50.81 | 50.77 | 50.79 | 1,092,711 | -0.02(-0.04%) |
Oct 20, 2021 | 50.80 | 50.81 | 50.78 | 50.81 | 485,402 | +0.01(+0.02%) |
Oct 19, 2021 | 50.81 | 50.81 | 50.78 | 50.80 | 1,013,759 | -0.01(-0.02%) |
Oct 18, 2021 | 50.80 | 50.81 | 50.79 | 50.81 | 1,127,547 | +0.00(+0.00%) |
Oct 15, 2021 | 50.78 | 50.81 | 50.77 | 50.81 | 1,276,741 | +0.02(+0.04%) |
Oct 14, 2021 | 50.78 | 50.79 | 50.76 | 50.79 | 507,732 | +0.03(+0.06%) |
Oct 13, 2021 | 50.78 | 50.79 | 50.76 | 50.76 | 813,199 | -0.02(-0.04%) |
Oct 12, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 619,381 | -0.02(-0.04%) |
Oct 11, 2021 | 50.78 | 50.80 | 50.78 | 50.80 | 329,869 | +0.02(+0.05%) |
Oct 08, 2021 | 50.79 | 50.79 | 50.77 | 50.77 | 398,848 | -0.01(-0.01%) |
Oct 07, 2021 | 50.79 | 50.80 | 50.77 | 50.78 | 774,001 | -0.00(-0.01%) |
Oct 06, 2021 | 50.78 | 50.79 | 50.78 | 50.78 | 597,185 | -0.02(-0.03%) |
Oct 05, 2021 | 50.77 | 50.79 | 50.76 | 50.80 | 1,228,814 | +0.03(+0.06%) |
Oct 04, 2021 | 50.77 | 50.79 | 50.76 | 50.77 | 727,027 | -0.01(-0.02%) |
Oct 01, 2021 | 50.80 | 50.82 | 50.77 | 50.78 | 2,306,450 | -0.06(-0.12%) |
Sep 30, 2021 | 50.84 | 50.84 | 50.82 | 50.84 | 1,097,087 | +0.00(+0.00%) |
Sep 29, 2021 | 50.78 | 50.84 | 50.78 | 50.84 | 5,278,560 | +0.03(+0.06%) |
Sep 28, 2021 | 50.80 | 50.81 | 50.78 | 50.81 | 1,018,258 | +0.02(+0.04%) |
Sep 27, 2021 | 50.76 | 50.80 | 50.76 | 50.79 | 936,922 | +0.02(+0.04%) |
Sep 24, 2021 | 50.78 | 50.78 | 50.77 | 50.77 | 278,760 | +0.00(+0.00%) |
Sep 23, 2021 | 50.77 | 50.79 | 50.77 | 50.77 | 906,246 | -0.02(-0.04%) |
Sep 22, 2021 | 50.78 | 50.79 | 50.78 | 50.79 | 326,542 | +0.01(+0.02%) |
Sep 21, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 353,870 | +0.01(+0.02%) |
Sep 20, 2021 | 50.77 | 50.79 | 50.76 | 50.77 | 737,158 | -0.02(-0.04%) |
Sep 17, 2021 | 50.77 | 50.79 | 50.77 | 50.79 | 444,563 | +0.02(+0.04%) |
Sep 16, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 354,577 | -0.02(-0.04%) |
Sep 15, 2021 | 50.78 | 50.79 | 50.77 | 50.79 | 580,970 | +0.00(+0.00%) |
Sep 14, 2021 | 50.78 | 50.79 | 50.78 | 50.79 | 499,500 | +0.00(+0.00%) |
Sep 13, 2021 | 50.79 | 50.79 | 50.78 | 50.79 | 414,787 | +0.01(+0.02%) |
Sep 10, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 472,962 | +0.01(+0.02%) |
Sep 09, 2021 | 50.77 | 50.79 | 50.77 | 50.77 | 521,651 | -0.00(-0.01%) |
Sep 08, 2021 | 50.78 | 50.80 | 50.77 | 50.77 | 701,068 | -0.01(-0.01%) |
Sep 07, 2021 | 50.78 | 50.80 | 50.78 | 50.78 | 322,195 | +0.01(+0.02%) |
Sep 03, 2021 | 50.79 | 50.80 | 50.78 | 50.77 | 401,612 | -0.01(-0.03%) |
Sep 02, 2021 | 50.77 | 50.80 | 50.77 | 50.78 | 316,230 | +0.01(+0.03%) |