Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.31 | 50.36 | 49.84 | 49.99 | 193,391 | -0.77(-1.52%) |
Nov 29, 2021 | 51.62 | 51.70 | 50.59 | 50.76 | 77,249 | -0.35(-0.68%) |
Nov 26, 2021 | 52.52 | 52.90 | 50.34 | 51.11 | 63,506 | -2.74(-5.08%) |
Nov 24, 2021 | 53.84 | 54.04 | 53.41 | 53.85 | 48,196 | -0.47(-0.87%) |
Nov 23, 2021 | 53.89 | 54.53 | 53.89 | 54.32 | 65,629 | +0.35(+0.64%) |
Nov 22, 2021 | 54.05 | 55.22 | 53.79 | 53.97 | 70,123 | +0.22(+0.41%) |
Nov 19, 2021 | 53.67 | 54.41 | 53.24 | 53.75 | 95,518 | -0.43(-0.80%) |
Nov 18, 2021 | 54.53 | 54.32 | 54.03 | 54.18 | 79,673 | -0.34(-0.62%) |
Nov 17, 2021 | 54.83 | 55.08 | 54.04 | 54.52 | 91,637 | -0.59(-1.07%) |
Nov 16, 2021 | 54.05 | 55.23 | 53.90 | 55.11 | 95,705 | +0.94(+1.74%) |
Nov 15, 2021 | 54.22 | 54.22 | 53.57 | 54.16 | 87,282 | +0.40(+0.75%) |
Nov 12, 2021 | 54.46 | 55.55 | 53.76 | 53.76 | 140,949 | -0.43(-0.80%) |
Nov 11, 2021 | 54.45 | 55.01 | 53.95 | 54.19 | 111,197 | -0.37(-0.67%) |
Nov 10, 2021 | 54.67 | 54.56 | 44,264 | -0.13(-0.25%) | ||
Nov 09, 2021 | 54.55 | 54.82 | 53.90 | 54.69 | 88,671 | -0.03(-0.05%) |
Nov 08, 2021 | 55.40 | 55.94 | 54.49 | 54.72 | 63,233 | -0.29(-0.53%) |
Nov 05, 2021 | 53.63 | 55.16 | 53.63 | 55.01 | 100,361 | +2.07(+3.91%) |
Nov 04, 2021 | 53.16 | 53.24 | 52.47 | 52.94 | 123,851 | +0.11(+0.20%) |
Nov 03, 2021 | 51.96 | 53.08 | 51.87 | 52.84 | 61,397 | +0.80(+1.54%) |
Nov 02, 2021 | 52.37 | 52.73 | 51.43 | 52.04 | 98,332 | -0.26(-0.50%) |
Nov 01, 2021 | 51.50 | 52.56 | 51.31 | 52.30 | 79,271 | +1.11(+2.16%) |
Oct 29, 2021 | 50.74 | 51.27 | 50.69 | 51.19 | 83,644 | +0.10(+0.19%) |
Oct 28, 2021 | 50.18 | 51.14 | 50.18 | 51.09 | 73,853 | +1.17(+2.34%) |
Oct 27, 2021 | 49.86 | 50.44 | 49.56 | 49.93 | 82,081 | -0.10(-0.19%) |
Oct 26, 2021 | 50.65 | 50.01 | 50.02 | 59,897 | -0.70(-1.39%) | |
Oct 25, 2021 | 50.61 | 50.85 | 50.29 | 50.73 | 62,524 | +0.22(+0.44%) |
Oct 22, 2021 | 50.73 | 50.98 | 50.46 | 50.50 | 59,260 | -0.26(-0.51%) |
Oct 21, 2021 | 51.04 | 51.43 | 50.55 | 50.76 | 85,676 | -0.67(-1.31%) |
Oct 20, 2021 | 50.62 | 51.49 | 50.37 | 51.44 | 85,515 | +0.83(+1.64%) |
Oct 19, 2021 | 50.63 | 50.66 | 49.79 | 50.61 | 119,465 | +0.40(+0.79%) |
Oct 18, 2021 | 50.91 | 50.91 | 49.89 | 50.21 | 123,892 | -0.96(-1.88%) |
Oct 15, 2021 | 53.92 | 53.92 | 51.16 | 51.18 | 187,556 | -2.06(-3.86%) |
Oct 14, 2021 | 54.16 | 54.16 | 53.10 | 53.23 | 94,012 | -0.53(-0.98%) |
Oct 13, 2021 | 53.99 | 54.29 | 52.70 | 53.76 | 108,342 | -0.05(-0.09%) |
Oct 12, 2021 | 54.23 | 56.27 | 53.44 | 53.81 | 187,437 | +1.31(+2.49%) |
Oct 11, 2021 | 53.03 | 53.69 | 52.50 | 52.50 | 120,804 | -0.26(-0.49%) |
Oct 08, 2021 | 53.31 | 53.67 | 52.58 | 52.76 | 66,525 | -0.42(-0.79%) |
Oct 07, 2021 | 52.28 | 53.42 | 52.28 | 53.19 | 188,251 | +1.27(+2.44%) |
Oct 06, 2021 | 51.98 | 52.05 | 51.19 | 51.92 | 91,971 | -0.56(-1.06%) |
Oct 05, 2021 | 52.27 | 52.89 | 51.80 | 52.47 | 90,632 | +0.23(+0.44%) |
Oct 04, 2021 | 51.49 | 52.38 | 51.42 | 52.24 | 114,467 | +0.47(+0.91%) |
Oct 01, 2021 | 51.50 | 52.31 | 50.85 | 51.77 | 100,709 | +0.68(+1.33%) |
Sep 30, 2021 | 51.78 | 51.78 | 50.87 | 51.09 | 104,754 | -0.46(-0.89%) |
Sep 29, 2021 | 50.75 | 51.55 | 50.35 | 51.55 | 71,527 | +0.92(+1.82%) |
Sep 28, 2021 | 51.01 | 51.09 | 50.75 | 50.63 | 59,716 | -0.55(-1.07%) |
Sep 27, 2021 | 49.94 | 51.81 | 49.94 | 51.18 | 70,585 | +1.26(+2.52%) |
Sep 24, 2021 | 49.99 | 50.59 | 49.86 | 49.92 | 73,330 | -0.45(-0.90%) |
Sep 23, 2021 | 49.96 | 50.87 | 49.96 | 50.37 | 55,020 | +0.56(+1.12%) |
Sep 22, 2021 | 49.20 | 50.23 | 49.20 | 49.81 | 72,459 | +0.93(+1.91%) |
Sep 21, 2021 | 49.35 | 49.42 | 48.58 | 48.88 | 141,591 | -0.30(-0.61%) |
Sep 20, 2021 | 48.74 | 49.26 | 48.26 | 49.18 | 115,289 | -0.51(-1.02%) |
Sep 17, 2021 | 49.93 | 50.05 | 49.39 | 49.69 | 391,417 | -0.27(-0.54%) |
Sep 16, 2021 | 50.04 | 50.31 | 49.32 | 49.96 | 98,720 | -0.13(-0.27%) |
Sep 15, 2021 | 49.19 | 50.28 | 48.98 | 50.09 | 123,319 | +0.72(+1.46%) |
Sep 14, 2021 | 50.24 | 50.24 | 49.16 | 49.37 | 67,572 | -0.72(-1.44%) |
Sep 13, 2021 | 49.97 | 50.30 | 49.46 | 50.09 | 82,978 | +0.42(+0.85%) |
Sep 10, 2021 | 50.33 | 50.33 | 49.60 | 49.67 | 66,404 | -0.27(-0.54%) |
Sep 09, 2021 | 49.68 | 50.30 | 49.58 | 49.94 | 75,652 | +0.19(+0.39%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.16 | 49.75 | 104,836 | -0.40(-0.80%) |
Sep 07, 2021 | 51.01 | 51.27 | 50.06 | 50.15 | 64,206 | -1.24(-2.41%) |
Sep 03, 2021 | 51.49 | 51.49 | 50.84 | 51.39 | 56,545 | -0.24(-0.47%) |
Sep 02, 2021 | 51.26 | 51.73 | 51.00 | 51.63 | 47,871 | +0.51(+1.00%) |