Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.25 | 45.76 | 43.88 | 44.96 | 1,195,683 | -1.07(-2.32%) |
Nov 29, 2021 | 47.14 | 47.46 | 45.58 | 46.03 | 776,103 | +0.19(+0.42%) |
Nov 26, 2021 | 47.22 | 47.30 | 44.88 | 45.84 | 575,068 | -3.71(-7.49%) |
Nov 24, 2021 | 49.39 | 50.15 | 49.16 | 49.55 | 370,981 | -0.53(-1.06%) |
Nov 23, 2021 | 49.82 | 50.51 | 49.24 | 50.08 | 408,192 | +0.85(+1.73%) |
Nov 22, 2021 | 50.36 | 50.66 | 48.90 | 49.23 | 625,827 | -1.12(-2.23%) |
Nov 19, 2021 | 49.74 | 50.61 | 48.60 | 50.35 | 490,055 | -0.23(-0.45%) |
Nov 18, 2021 | 50.60 | 50.73 | 49.80 | 50.58 | 374,541 | +0.23(+0.45%) |
Nov 17, 2021 | 51.07 | 51.37 | 49.66 | 50.35 | 593,011 | -0.96(-1.87%) |
Nov 16, 2021 | 52.32 | 52.32 | 50.86 | 51.31 | 575,569 | +0.16(+0.30%) |
Nov 15, 2021 | 50.68 | 51.50 | 50.53 | 51.16 | 487,953 | +0.46(+0.90%) |
Nov 12, 2021 | 51.18 | 51.62 | 50.26 | 50.70 | 544,473 | -0.04(-0.07%) |
Nov 11, 2021 | 52.36 | 52.39 | 50.59 | 50.73 | 470,486 | -1.41(-2.70%) |
Nov 10, 2021 | 52.67 | 52.14 | 570,479 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.26 | 53.54 | 52.34 | 53.01 | 385,365 | -0.24(-0.45%) |
Nov 08, 2021 | 54.74 | 54.79 | 53.00 | 53.25 | 1,217,143 | -1.03(-1.90%) |
Nov 05, 2021 | 53.09 | 54.75 | 52.95 | 54.28 | 751,440 | +2.45(+4.72%) |
Nov 04, 2021 | 51.94 | 52.60 | 51.49 | 51.83 | 766,588 | +0.02(+0.04%) |
Nov 03, 2021 | 50.44 | 52.17 | 50.27 | 51.81 | 631,187 | +1.24(+2.46%) |
Nov 02, 2021 | 51.53 | 51.61 | 49.70 | 50.57 | 783,821 | -1.03(-2.00%) |
Nov 01, 2021 | 49.94 | 51.98 | 51.06 | 51.60 | 902,590 | +1.96(+3.96%) |
Oct 29, 2021 | 49.60 | 50.10 | 48.64 | 49.64 | 1,153,215 | +0.15(+0.30%) |
Oct 28, 2021 | 49.02 | 49.90 | 47.76 | 49.49 | 754,174 | +0.60(+1.23%) |
Oct 27, 2021 | 48.03 | 49.92 | 47.42 | 48.89 | 1,139,731 | +0.86(+1.79%) |
Oct 26, 2021 | 48.11 | 47.43 | 48.03 | 673,570 | +0.48(+1.02%) | |
Oct 25, 2021 | 48.06 | 48.67 | 47.49 | 47.55 | 972,570 | -0.47(-0.97%) |
Oct 22, 2021 | 48.57 | 48.98 | 47.89 | 48.01 | 401,130 | -0.82(-1.68%) |
Oct 21, 2021 | 48.07 | 49.14 | 48.07 | 48.83 | 482,858 | +0.79(+1.65%) |
Oct 20, 2021 | 47.94 | 48.60 | 47.49 | 48.04 | 625,289 | +0.28(+0.59%) |
Oct 19, 2021 | 48.87 | 49.17 | 47.66 | 47.76 | 461,878 | -0.95(-1.95%) |
Oct 18, 2021 | 49.49 | 50.00 | 48.69 | 48.71 | 507,546 | -1.26(-2.52%) |
Oct 15, 2021 | 50.10 | 50.98 | 49.94 | 49.97 | 576,687 | +0.44(+0.89%) |
Oct 14, 2021 | 48.48 | 49.53 | 47.82 | 49.53 | 1,208,179 | +1.71(+3.57%) |
Oct 13, 2021 | 49.15 | 49.52 | 47.79 | 47.82 | 528,511 | -1.35(-2.75%) |
Oct 12, 2021 | 49.16 | 49.69 | 48.79 | 49.17 | 1,327,273 | -0.12(-0.24%) |
Oct 11, 2021 | 49.43 | 50.24 | 49.10 | 49.29 | 526,751 | -0.26(-0.52%) |
Oct 08, 2021 | 50.22 | 50.79 | 49.53 | 49.55 | 433,593 | -0.72(-1.44%) |
Oct 07, 2021 | 50.77 | 50.96 | 50.05 | 50.27 | 470,692 | +0.08(+0.16%) |
Oct 06, 2021 | 50.20 | 50.84 | 49.10 | 50.19 | 636,387 | -0.51(-1.01%) |
Oct 05, 2021 | 50.92 | 51.10 | 49.59 | 50.70 | 1,013,823 | +0.06(+0.13%) |
Oct 04, 2021 | 51.63 | 52.59 | 50.33 | 50.63 | 1,053,333 | -1.60(-3.06%) |
Oct 01, 2021 | 50.73 | 52.63 | 50.25 | 52.23 | 868,051 | +2.42(+4.86%) |
Sep 30, 2021 | 50.46 | 51.11 | 49.81 | 49.81 | 773,516 | -1.07(-2.10%) |
Sep 29, 2021 | 52.97 | 52.98 | 50.84 | 50.88 | 930,109 | -1.60(-3.05%) |
Sep 28, 2021 | 52.92 | 54.80 | 52.37 | 52.48 | 914,056 | -1.91(-3.51%) |
Sep 27, 2021 | 54.13 | 55.44 | 54.13 | 54.39 | 457,020 | +0.51(+0.95%) |
Sep 24, 2021 | 53.57 | 54.66 | 53.19 | 53.88 | 937,524 | +0.48(+0.91%) |
Sep 23, 2021 | 52.63 | 54.01 | 52.62 | 53.39 | 503,523 | +1.14(+2.19%) |
Sep 22, 2021 | 50.52 | 52.69 | 50.11 | 52.25 | 455,069 | +2.13(+4.25%) |
Sep 21, 2021 | 51.16 | 51.48 | 50.08 | 50.12 | 427,732 | -0.47(-0.92%) |
Sep 20, 2021 | 50.20 | 51.32 | 49.35 | 50.59 | 441,703 | -0.88(-1.70%) |
Sep 17, 2021 | 50.90 | 51.93 | 50.90 | 51.47 | 1,033,600 | +0.54(+1.06%) |
Sep 16, 2021 | 51.37 | 51.86 | 50.93 | 50.93 | 404,541 | -0.59(-1.15%) |
Sep 15, 2021 | 51.20 | 51.66 | 50.45 | 51.52 | 554,067 | +0.28(+0.55%) |
Sep 14, 2021 | 50.97 | 51.86 | 50.74 | 51.24 | 563,936 | +0.09(+0.18%) |
Sep 13, 2021 | 50.37 | 51.76 | 49.62 | 51.15 | 713,560 | +1.15(+2.31%) |
Sep 10, 2021 | 48.66 | 51.18 | 48.64 | 49.99 | 1,361,089 | +1.74(+3.62%) |
Sep 09, 2021 | 47.77 | 49.09 | 47.77 | 48.25 | 707,173 | +0.15(+0.32%) |
Sep 08, 2021 | 49.66 | 50.01 | 47.92 | 48.09 | 458,104 | -1.52(-3.06%) |
Sep 07, 2021 | 48.46 | 49.70 | 48.46 | 49.61 | 410,503 | +0.65(+1.32%) |
Sep 03, 2021 | 49.56 | 49.73 | 48.01 | 48.97 | 795,426 | -0.69(-1.39%) |
Sep 02, 2021 | 50.28 | 50.46 | 49.29 | 49.66 | 585,958 | -0.25(-0.51%) |