Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.17 | 45.67 | 43.80 | 44.87 | 1,198,011 | -1.07(-2.32%) |
Nov 29, 2021 | 47.04 | 47.36 | 45.49 | 45.94 | 777,614 | +0.19(+0.42%) |
Nov 26, 2021 | 47.13 | 47.20 | 44.79 | 45.75 | 576,188 | -3.70(-7.49%) |
Nov 24, 2021 | 49.30 | 50.05 | 49.07 | 49.45 | 371,703 | -0.53(-1.06%) |
Nov 23, 2021 | 49.72 | 50.41 | 49.14 | 49.98 | 408,987 | +0.85(+1.73%) |
Nov 22, 2021 | 50.26 | 50.56 | 48.80 | 49.13 | 627,045 | -1.12(-2.23%) |
Nov 19, 2021 | 49.64 | 50.51 | 48.50 | 50.25 | 491,009 | -0.23(-0.45%) |
Nov 18, 2021 | 50.50 | 50.63 | 49.71 | 50.48 | 375,270 | +0.23(+0.45%) |
Nov 17, 2021 | 50.97 | 51.27 | 49.56 | 50.25 | 594,166 | -0.96(-1.87%) |
Nov 16, 2021 | 52.22 | 52.22 | 50.76 | 51.21 | 576,690 | +0.16(+0.30%) |
Nov 15, 2021 | 50.58 | 51.40 | 50.44 | 51.06 | 488,903 | +0.46(+0.90%) |
Nov 12, 2021 | 51.08 | 51.52 | 50.16 | 50.60 | 545,533 | -0.04(-0.07%) |
Nov 11, 2021 | 52.26 | 52.29 | 50.49 | 50.64 | 471,402 | -1.40(-2.70%) |
Nov 10, 2021 | 52.57 | 52.04 | 571,590 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.15 | 53.44 | 52.24 | 52.91 | 386,116 | -0.24(-0.45%) |
Nov 08, 2021 | 54.64 | 54.68 | 52.90 | 53.14 | 1,219,513 | -1.03(-1.90%) |
Nov 05, 2021 | 52.99 | 54.65 | 52.85 | 54.17 | 752,903 | +2.44(+4.72%) |
Nov 04, 2021 | 51.84 | 52.50 | 51.39 | 51.73 | 768,080 | +0.02(+0.04%) |
Nov 03, 2021 | 50.34 | 52.07 | 50.17 | 51.71 | 632,416 | +1.24(+2.46%) |
Nov 02, 2021 | 51.43 | 51.51 | 49.61 | 50.47 | 785,347 | -1.03(-2.00%) |
Nov 01, 2021 | 49.84 | 51.88 | 50.96 | 51.50 | 904,348 | +1.96(+3.96%) |
Oct 29, 2021 | 49.51 | 50.01 | 48.55 | 49.54 | 1,155,460 | +0.15(+0.30%) |
Oct 28, 2021 | 48.92 | 49.81 | 47.66 | 49.40 | 755,642 | +0.60(+1.23%) |
Oct 27, 2021 | 47.94 | 49.82 | 47.33 | 48.79 | 1,141,950 | +0.86(+1.79%) |
Oct 26, 2021 | 48.02 | 47.34 | 47.94 | 674,882 | +0.48(+1.02%) | |
Oct 25, 2021 | 47.96 | 48.58 | 47.40 | 47.45 | 974,463 | -0.46(-0.97%) |
Oct 22, 2021 | 48.48 | 48.89 | 47.80 | 47.92 | 401,911 | -0.82(-1.68%) |
Oct 21, 2021 | 47.97 | 49.04 | 47.97 | 48.74 | 483,798 | +0.79(+1.65%) |
Oct 20, 2021 | 47.84 | 48.50 | 47.40 | 47.95 | 626,506 | +0.28(+0.59%) |
Oct 19, 2021 | 48.78 | 49.08 | 47.57 | 47.66 | 462,777 | -0.95(-1.95%) |
Oct 18, 2021 | 49.40 | 49.91 | 48.59 | 48.61 | 508,534 | -1.26(-2.52%) |
Oct 15, 2021 | 50.00 | 50.88 | 49.84 | 49.87 | 577,810 | +0.44(+0.89%) |
Oct 14, 2021 | 48.38 | 49.43 | 47.73 | 49.43 | 1,210,532 | +1.70(+3.57%) |
Oct 13, 2021 | 49.05 | 49.42 | 47.70 | 47.73 | 529,540 | -1.35(-2.75%) |
Oct 12, 2021 | 49.07 | 49.60 | 48.69 | 49.08 | 1,329,857 | -0.12(-0.24%) |
Oct 11, 2021 | 49.33 | 50.14 | 49.00 | 49.20 | 527,776 | -0.26(-0.52%) |
Oct 08, 2021 | 50.13 | 50.69 | 49.43 | 49.45 | 434,437 | -0.72(-1.44%) |
Oct 07, 2021 | 50.67 | 50.86 | 49.95 | 50.17 | 471,608 | +0.08(+0.16%) |
Oct 06, 2021 | 50.10 | 50.75 | 49.00 | 50.09 | 637,626 | -0.51(-1.01%) |
Oct 05, 2021 | 50.82 | 51.00 | 49.50 | 50.60 | 1,015,797 | +0.06(+0.13%) |
Oct 04, 2021 | 51.53 | 52.49 | 50.24 | 50.54 | 1,055,384 | -1.60(-3.06%) |
Oct 01, 2021 | 50.63 | 52.53 | 50.15 | 52.13 | 869,741 | +2.42(+4.86%) |
Sep 30, 2021 | 50.36 | 51.01 | 49.72 | 49.72 | 775,022 | -1.07(-2.10%) |
Sep 29, 2021 | 52.87 | 52.88 | 50.74 | 50.78 | 931,920 | -1.60(-3.05%) |
Sep 28, 2021 | 52.82 | 54.69 | 52.27 | 52.38 | 915,836 | -1.91(-3.51%) |
Sep 27, 2021 | 54.03 | 55.34 | 54.03 | 54.28 | 457,910 | +0.51(+0.95%) |
Sep 24, 2021 | 53.46 | 54.56 | 53.09 | 53.77 | 939,349 | +0.48(+0.91%) |
Sep 23, 2021 | 52.53 | 53.90 | 52.51 | 53.29 | 504,503 | +1.14(+2.19%) |
Sep 22, 2021 | 50.42 | 52.59 | 50.02 | 52.15 | 455,955 | +2.12(+4.25%) |
Sep 21, 2021 | 51.06 | 51.38 | 49.98 | 50.03 | 428,565 | -0.47(-0.92%) |
Sep 20, 2021 | 50.11 | 51.22 | 49.25 | 50.49 | 442,563 | -0.88(-1.70%) |
Sep 17, 2021 | 50.80 | 51.83 | 50.80 | 51.37 | 1,035,612 | +0.54(+1.06%) |
Sep 16, 2021 | 51.27 | 51.76 | 50.83 | 50.83 | 405,329 | -0.59(-1.15%) |
Sep 15, 2021 | 51.10 | 51.56 | 50.35 | 51.42 | 555,146 | +0.28(+0.55%) |
Sep 14, 2021 | 50.87 | 51.76 | 50.65 | 51.14 | 565,034 | +0.09(+0.18%) |
Sep 13, 2021 | 50.28 | 51.66 | 49.52 | 51.05 | 714,949 | +1.15(+2.31%) |
Sep 10, 2021 | 48.56 | 51.08 | 48.55 | 49.89 | 1,363,739 | +1.74(+3.62%) |
Sep 09, 2021 | 47.68 | 49.00 | 47.68 | 48.15 | 708,550 | +0.15(+0.32%) |
Sep 08, 2021 | 49.57 | 49.91 | 47.82 | 48.00 | 458,996 | -1.51(-3.06%) |
Sep 07, 2021 | 48.36 | 49.60 | 48.36 | 49.51 | 411,302 | +0.64(+1.32%) |
Sep 03, 2021 | 49.46 | 49.63 | 47.91 | 48.87 | 796,975 | -0.69(-1.39%) |
Sep 02, 2021 | 50.19 | 50.37 | 49.20 | 49.56 | 587,099 | -0.25(-0.51%) |