Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.63 | 52.87 | 50.92 | 51.67 | 646,578 | -1.75(-3.28%) |
Nov 29, 2021 | 54.57 | 54.70 | 53.14 | 53.43 | 332,746 | -0.18(-0.34%) |
Nov 26, 2021 | 55.15 | 55.15 | 52.28 | 53.61 | 543,707 | -2.29(-4.10%) |
Nov 24, 2021 | 55.83 | 56.25 | 55.40 | 55.90 | 268,688 | +0.07(+0.13%) |
Nov 23, 2021 | 55.61 | 56.17 | 55.05 | 55.83 | 337,788 | +0.22(+0.40%) |
Nov 22, 2021 | 56.00 | 56.89 | 55.57 | 55.61 | 382,946 | -0.05(-0.08%) |
Nov 19, 2021 | 56.29 | 56.47 | 55.26 | 55.65 | 414,644 | -1.05(-1.86%) |
Nov 18, 2021 | 57.34 | 56.85 | 56.52 | 56.71 | 346,524 | -0.52(-0.90%) |
Nov 17, 2021 | 56.46 | 57.47 | 56.24 | 57.22 | 488,510 | +0.39(+0.68%) |
Nov 16, 2021 | 56.60 | 57.28 | 56.42 | 56.84 | 297,646 | +0.06(+0.11%) |
Nov 15, 2021 | 57.15 | 57.57 | 56.55 | 56.77 | 309,457 | -0.35(-0.61%) |
Nov 12, 2021 | 57.10 | 57.21 | 56.15 | 57.12 | 371,500 | +0.06(+0.11%) |
Nov 11, 2021 | 56.85 | 57.30 | 56.71 | 57.06 | 281,721 | +0.39(+0.68%) |
Nov 10, 2021 | 57.68 | 56.67 | 450,547 | -1.03(-1.79%) | ||
Nov 09, 2021 | 57.79 | 58.12 | 57.06 | 57.70 | 525,225 | -0.23(-0.40%) |
Nov 08, 2021 | 57.78 | 58.17 | 57.52 | 57.93 | 399,287 | +0.38(+0.66%) |
Nov 05, 2021 | 58.01 | 58.98 | 57.47 | 57.56 | 420,136 | +0.19(+0.34%) |
Nov 04, 2021 | 57.93 | 58.17 | 56.78 | 57.36 | 382,834 | -0.28(-0.48%) |
Nov 03, 2021 | 57.97 | 58.04 | 56.92 | 57.64 | 473,817 | -0.10(-0.18%) |
Nov 02, 2021 | 58.34 | 58.63 | 57.30 | 57.74 | 483,071 | -0.42(-0.71%) |
Nov 01, 2021 | 57.63 | 58.78 | 57.42 | 58.16 | 531,174 | +0.74(+1.29%) |
Oct 29, 2021 | 57.65 | 58.41 | 56.86 | 57.42 | 700,548 | -0.68(-1.18%) |
Oct 28, 2021 | 55.52 | 58.34 | 55.41 | 58.10 | 894,976 | +2.95(+5.34%) |
Oct 27, 2021 | 55.13 | 55.86 | 54.51 | 55.16 | 654,854 | +0.46(+0.84%) |
Oct 26, 2021 | 55.40 | 54.69 | 933,955 | +0.26(+0.48%) | ||
Oct 25, 2021 | 51.98 | 54.61 | 51.94 | 54.44 | 738,712 | +2.80(+5.42%) |
Oct 22, 2021 | 51.23 | 51.90 | 50.98 | 51.64 | 270,706 | +0.47(+0.92%) |
Oct 21, 2021 | 51.70 | 52.30 | 50.83 | 51.17 | 317,810 | -0.54(-1.04%) |
Oct 20, 2021 | 50.58 | 51.81 | 50.05 | 51.70 | 299,078 | +1.00(+1.97%) |
Oct 19, 2021 | 50.95 | 51.06 | 50.34 | 50.71 | 363,092 | +0.07(+0.15%) |
Oct 18, 2021 | 49.95 | 51.17 | 49.63 | 50.63 | 368,035 | +0.49(+0.98%) |
Oct 15, 2021 | 51.45 | 52.12 | 50.07 | 50.14 | 699,744 | -0.51(-1.00%) |
Oct 14, 2021 | 49.98 | 50.72 | 49.93 | 50.65 | 346,871 | +1.08(+2.18%) |
Oct 13, 2021 | 49.45 | 49.64 | 48.91 | 49.57 | 292,766 | +0.33(+0.68%) |
Oct 12, 2021 | 48.92 | 49.38 | 48.47 | 49.24 | 398,884 | +0.32(+0.66%) |
Oct 11, 2021 | 48.91 | 49.77 | 48.91 | 48.91 | 263,741 | +0.00(+0.00%) |
Oct 08, 2021 | 49.20 | 49.75 | 48.82 | 48.91 | 316,599 | -0.54(-1.08%) |
Oct 07, 2021 | 50.07 | 50.41 | 49.37 | 49.45 | 422,750 | -0.35(-0.70%) |
Oct 06, 2021 | 48.93 | 49.84 | 48.71 | 49.80 | 299,855 | +0.21(+0.43%) |
Oct 05, 2021 | 48.69 | 49.87 | 48.07 | 49.59 | 382,340 | +0.99(+2.03%) |
Oct 04, 2021 | 49.21 | 49.61 | 48.52 | 48.60 | 397,206 | -0.73(-1.48%) |
Oct 01, 2021 | 48.38 | 49.83 | 48.38 | 49.33 | 355,647 | +1.28(+2.67%) |
Sep 30, 2021 | 49.01 | 49.36 | 48.03 | 48.05 | 353,341 | -0.76(-1.55%) |
Sep 29, 2021 | 48.45 | 49.02 | 48.05 | 48.80 | 333,690 | +0.58(+1.21%) |
Sep 28, 2021 | 48.93 | 49.55 | 48.11 | 48.22 | 360,594 | -0.74(-1.51%) |
Sep 27, 2021 | 47.57 | 49.43 | 47.57 | 48.96 | 379,850 | +1.29(+2.71%) |
Sep 24, 2021 | 46.98 | 48.19 | 46.86 | 47.67 | 409,601 | +0.41(+0.86%) |
Sep 23, 2021 | 46.54 | 47.61 | 46.41 | 47.26 | 347,209 | +0.98(+2.11%) |
Sep 22, 2021 | 46.12 | 46.79 | 45.81 | 46.28 | 362,316 | +0.67(+1.48%) |
Sep 21, 2021 | 45.70 | 45.98 | 45.19 | 45.61 | 609,481 | +0.39(+0.86%) |
Sep 20, 2021 | 46.75 | 46.86 | 44.63 | 45.22 | 986,409 | -2.94(-6.10%) |
Sep 17, 2021 | 47.95 | 48.47 | 47.46 | 48.16 | 1,109,233 | +0.30(+0.64%) |
Sep 16, 2021 | 47.51 | 48.14 | 47.12 | 47.85 | 475,812 | +0.47(+0.99%) |
Sep 15, 2021 | 46.83 | 47.94 | 46.69 | 47.38 | 648,824 | +0.60(+1.28%) |
Sep 14, 2021 | 48.13 | 48.13 | 46.56 | 46.78 | 518,009 | -1.11(-2.31%) |
Sep 13, 2021 | 48.24 | 48.46 | 47.40 | 47.89 | 520,511 | -0.03(-0.06%) |
Sep 10, 2021 | 49.35 | 49.35 | 47.88 | 47.92 | 464,708 | -1.11(-2.26%) |
Sep 09, 2021 | 48.65 | 49.44 | 48.27 | 49.02 | 417,775 | +0.38(+0.78%) |
Sep 08, 2021 | 49.59 | 49.85 | 48.40 | 48.65 | 388,067 | -1.24(-2.48%) |
Sep 07, 2021 | 50.48 | 51.01 | 49.82 | 49.88 | 370,618 | -0.56(-1.10%) |
Sep 03, 2021 | 50.66 | 50.85 | 50.30 | 50.44 | 275,150 | -0.39(-0.77%) |
Sep 02, 2021 | 50.40 | 51.14 | 50.21 | 50.83 | 266,773 | +0.81(+1.63%) |