Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.19 | 44.68 | 42.85 | 43.90 | 1,224,592 | -1.04(-2.32%) |
Nov 29, 2021 | 46.02 | 46.34 | 44.51 | 44.94 | 794,867 | +0.19(+0.42%) |
Nov 26, 2021 | 46.10 | 46.18 | 43.82 | 44.76 | 588,972 | -3.62(-7.49%) |
Nov 24, 2021 | 48.23 | 48.97 | 48.00 | 48.38 | 379,950 | -0.52(-1.06%) |
Nov 23, 2021 | 48.65 | 49.31 | 48.07 | 48.90 | 418,061 | +0.83(+1.73%) |
Nov 22, 2021 | 49.17 | 49.47 | 47.74 | 48.07 | 640,957 | -1.10(-2.23%) |
Nov 19, 2021 | 48.56 | 49.41 | 47.45 | 49.16 | 501,903 | -0.22(-0.45%) |
Nov 18, 2021 | 49.40 | 49.53 | 48.63 | 49.39 | 383,596 | +0.22(+0.45%) |
Nov 17, 2021 | 49.87 | 50.16 | 48.48 | 49.16 | 607,349 | -0.94(-1.87%) |
Nov 16, 2021 | 51.09 | 51.09 | 49.66 | 50.10 | 589,485 | +0.15(+0.30%) |
Nov 15, 2021 | 49.48 | 50.29 | 49.34 | 49.95 | 499,750 | +0.45(+0.90%) |
Nov 12, 2021 | 49.97 | 50.40 | 49.07 | 49.50 | 557,637 | -0.04(-0.07%) |
Nov 11, 2021 | 51.12 | 51.15 | 49.39 | 49.54 | 481,861 | -1.37(-2.70%) |
Nov 10, 2021 | 51.43 | 50.91 | 584,272 | -0.85(-1.64%) | ||
Nov 09, 2021 | 52.00 | 52.28 | 51.11 | 51.76 | 394,683 | -0.23(-0.45%) |
Nov 08, 2021 | 53.45 | 53.50 | 51.75 | 51.99 | 1,246,570 | -1.01(-1.90%) |
Nov 05, 2021 | 51.84 | 53.46 | 51.70 | 53.00 | 769,608 | +2.39(+4.72%) |
Nov 04, 2021 | 50.71 | 51.36 | 50.28 | 50.61 | 785,122 | +0.02(+0.04%) |
Nov 03, 2021 | 49.25 | 50.94 | 49.08 | 50.59 | 646,448 | +1.21(+2.46%) |
Nov 02, 2021 | 50.31 | 50.39 | 48.53 | 49.38 | 802,772 | -1.01(-2.00%) |
Nov 01, 2021 | 48.76 | 50.75 | 49.86 | 50.38 | 924,413 | +1.92(+3.96%) |
Oct 29, 2021 | 48.43 | 48.92 | 47.49 | 48.47 | 1,181,097 | +0.14(+0.30%) |
Oct 28, 2021 | 47.86 | 48.73 | 46.63 | 48.32 | 772,408 | +0.59(+1.23%) |
Oct 27, 2021 | 46.90 | 48.74 | 46.30 | 47.74 | 1,167,287 | +0.84(+1.79%) |
Oct 26, 2021 | 46.98 | 46.31 | 46.90 | 689,855 | +0.47(+1.02%) | |
Oct 25, 2021 | 46.92 | 47.52 | 46.37 | 46.42 | 996,084 | -0.45(-0.97%) |
Oct 22, 2021 | 47.42 | 47.82 | 46.76 | 46.88 | 410,829 | -0.80(-1.68%) |
Oct 21, 2021 | 46.93 | 47.98 | 46.93 | 47.68 | 494,533 | +0.78(+1.65%) |
Oct 20, 2021 | 46.80 | 47.45 | 46.37 | 46.91 | 640,407 | +0.28(+0.59%) |
Oct 19, 2021 | 47.72 | 48.01 | 46.53 | 46.63 | 473,045 | -0.93(-1.95%) |
Oct 18, 2021 | 48.32 | 48.82 | 47.54 | 47.56 | 519,817 | -1.23(-2.52%) |
Oct 15, 2021 | 48.91 | 49.78 | 48.76 | 48.79 | 590,630 | +0.43(+0.89%) |
Oct 14, 2021 | 47.33 | 48.36 | 46.69 | 48.36 | 1,237,390 | +1.67(+3.57%) |
Oct 13, 2021 | 47.99 | 48.35 | 46.67 | 46.69 | 541,289 | -1.32(-2.75%) |
Oct 12, 2021 | 48.00 | 48.52 | 47.64 | 48.01 | 1,359,363 | -0.12(-0.24%) |
Oct 11, 2021 | 48.26 | 49.06 | 47.94 | 48.13 | 539,486 | -0.25(-0.52%) |
Oct 08, 2021 | 49.04 | 49.59 | 48.36 | 48.38 | 444,076 | -0.70(-1.44%) |
Oct 07, 2021 | 49.57 | 49.76 | 48.87 | 49.08 | 482,072 | +0.08(+0.16%) |
Oct 06, 2021 | 49.01 | 49.64 | 47.94 | 49.00 | 651,773 | -0.50(-1.01%) |
Oct 05, 2021 | 49.72 | 49.89 | 48.42 | 49.50 | 1,038,335 | +0.06(+0.13%) |
Oct 04, 2021 | 50.41 | 51.35 | 49.14 | 49.44 | 1,078,800 | -1.56(-3.06%) |
Oct 01, 2021 | 49.53 | 51.39 | 49.06 | 51.00 | 889,038 | +2.36(+4.86%) |
Sep 30, 2021 | 49.27 | 49.90 | 48.64 | 48.64 | 792,218 | -1.04(-2.10%) |
Sep 29, 2021 | 51.72 | 51.73 | 49.64 | 49.68 | 952,597 | -1.56(-3.05%) |
Sep 28, 2021 | 51.67 | 53.51 | 51.13 | 51.24 | 936,156 | -1.86(-3.51%) |
Sep 27, 2021 | 52.86 | 54.13 | 52.86 | 53.10 | 468,069 | +0.50(+0.95%) |
Sep 24, 2021 | 52.30 | 53.37 | 51.94 | 52.61 | 960,191 | +0.47(+0.91%) |
Sep 23, 2021 | 51.39 | 52.73 | 51.37 | 52.13 | 515,697 | +1.11(+2.19%) |
Sep 22, 2021 | 49.32 | 51.45 | 48.93 | 51.02 | 466,071 | +2.08(+4.25%) |
Sep 21, 2021 | 49.95 | 50.27 | 48.90 | 48.94 | 438,073 | -0.45(-0.92%) |
Sep 20, 2021 | 49.02 | 50.11 | 48.18 | 49.39 | 452,382 | -0.86(-1.70%) |
Sep 17, 2021 | 49.70 | 50.71 | 49.70 | 50.25 | 1,058,590 | +0.53(+1.06%) |
Sep 16, 2021 | 50.15 | 50.64 | 49.72 | 49.72 | 414,322 | -0.58(-1.15%) |
Sep 15, 2021 | 49.99 | 50.44 | 49.26 | 50.30 | 567,463 | +0.28(+0.55%) |
Sep 14, 2021 | 49.77 | 50.63 | 49.55 | 50.03 | 577,570 | +0.09(+0.18%) |
Sep 13, 2021 | 49.18 | 50.54 | 48.45 | 49.94 | 730,812 | +1.13(+2.31%) |
Sep 10, 2021 | 47.51 | 49.97 | 47.49 | 48.81 | 1,393,997 | +1.70(+3.62%) |
Sep 09, 2021 | 46.65 | 47.93 | 46.65 | 47.11 | 724,271 | +0.15(+0.32%) |
Sep 08, 2021 | 48.49 | 48.83 | 46.78 | 46.96 | 469,180 | -1.48(-3.06%) |
Sep 07, 2021 | 47.31 | 48.53 | 47.31 | 48.44 | 420,428 | +0.63(+1.32%) |
Sep 03, 2021 | 48.39 | 48.55 | 46.87 | 47.81 | 814,658 | -0.67(-1.39%) |
Sep 02, 2021 | 49.10 | 49.27 | 48.13 | 48.48 | 600,125 | -0.25(-0.51%) |