Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.08 | 51.08 | 48.72 | 48.92 | 425,104 | -2.26(-4.42%) |
Nov 29, 2021 | 53.39 | 53.39 | 51.00 | 51.18 | 212,036 | -1.61(-3.05%) |
Nov 26, 2021 | 52.83 | 53.32 | 52.29 | 52.79 | 181,844 | -0.75(-1.41%) |
Nov 24, 2021 | 54.32 | 54.32 | 53.01 | 53.54 | 188,457 | -0.87(-1.59%) |
Nov 23, 2021 | 56.42 | 56.78 | 53.63 | 54.41 | 277,912 | -2.08(-3.68%) |
Nov 22, 2021 | 56.66 | 57.57 | 56.04 | 56.49 | 199,629 | -0.10(-0.18%) |
Nov 19, 2021 | 56.71 | 57.34 | 56.19 | 56.59 | 195,158 | +0.00(+0.00%) |
Nov 18, 2021 | 58.51 | 56.77 | 56.43 | 56.59 | 235,708 | -1.68(-2.88%) |
Nov 17, 2021 | 58.59 | 59.42 | 57.96 | 58.27 | 187,591 | -0.53(-0.90%) |
Nov 16, 2021 | 59.61 | 60.59 | 58.59 | 58.79 | 210,413 | -0.77(-1.30%) |
Nov 15, 2021 | 58.72 | 59.64 | 58.47 | 59.57 | 150,733 | +0.47(+0.80%) |
Nov 12, 2021 | 59.45 | 60.08 | 58.98 | 59.10 | 161,953 | -0.08(-0.13%) |
Nov 11, 2021 | 57.02 | 59.27 | 56.95 | 59.17 | 204,800 | +2.15(+3.77%) |
Nov 10, 2021 | 57.96 | 57.00 | 57.02 | 252,051 | -1.29(-2.21%) | |
Nov 09, 2021 | 57.54 | 58.67 | 57.24 | 58.31 | 160,111 | +0.73(+1.26%) |
Nov 08, 2021 | 58.70 | 59.32 | 57.48 | 57.59 | 165,333 | -1.06(-1.81%) |
Nov 05, 2021 | 57.42 | 58.90 | 57.42 | 58.65 | 231,900 | +1.62(+2.84%) |
Nov 04, 2021 | 58.30 | 58.56 | 56.68 | 57.03 | 251,431 | -1.00(-1.72%) |
Nov 03, 2021 | 56.20 | 60.90 | 56.04 | 58.03 | 616,638 | +2.11(+3.77%) |
Nov 02, 2021 | 53.99 | 56.08 | 53.57 | 55.92 | 271,040 | +2.25(+4.19%) |
Nov 01, 2021 | 52.58 | 54.03 | 53.21 | 53.67 | 184,614 | +0.56(+1.05%) |
Oct 29, 2021 | 52.64 | 53.70 | 52.64 | 53.12 | 175,134 | +0.33(+0.62%) |
Oct 28, 2021 | 53.42 | 53.91 | 52.42 | 52.79 | 167,335 | -0.11(-0.21%) |
Oct 27, 2021 | 53.45 | 53.78 | 52.32 | 52.90 | 139,572 | -0.72(-1.34%) |
Oct 26, 2021 | 54.47 | 53.61 | 53.62 | 172,810 | -0.89(-1.62%) | |
Oct 25, 2021 | 53.84 | 54.52 | 53.64 | 54.50 | 188,201 | +0.89(+1.67%) |
Oct 22, 2021 | 53.26 | 53.70 | 52.89 | 53.61 | 137,651 | +0.61(+1.16%) |
Oct 21, 2021 | 53.12 | 53.33 | 52.76 | 52.99 | 117,057 | -0.24(-0.46%) |
Oct 20, 2021 | 53.74 | 54.44 | 52.76 | 53.24 | 151,529 | -0.30(-0.56%) |
Oct 19, 2021 | 53.58 | 53.63 | 52.60 | 53.54 | 136,838 | +0.12(+0.23%) |
Oct 18, 2021 | 51.80 | 53.50 | 51.44 | 53.42 | 235,942 | +1.45(+2.79%) |
Oct 15, 2021 | 53.86 | 53.86 | 51.96 | 51.97 | 276,429 | -1.59(-2.97%) |
Oct 14, 2021 | 53.35 | 53.67 | 52.87 | 53.56 | 217,393 | +0.92(+1.75%) |
Oct 13, 2021 | 51.91 | 52.86 | 51.35 | 52.64 | 210,659 | +0.93(+1.80%) |
Oct 12, 2021 | 51.77 | 52.50 | 51.41 | 51.70 | 241,652 | -0.03(-0.05%) |
Oct 11, 2021 | 52.13 | 52.36 | 51.25 | 51.73 | 147,533 | +0.03(+0.05%) |
Oct 08, 2021 | 52.38 | 52.51 | 51.04 | 51.70 | 292,869 | -0.58(-1.12%) |
Oct 07, 2021 | 51.84 | 52.55 | 51.28 | 52.29 | 319,880 | +0.63(+1.22%) |
Oct 06, 2021 | 50.92 | 51.87 | 50.57 | 51.66 | 314,921 | +0.51(+0.99%) |
Oct 05, 2021 | 49.80 | 51.21 | 49.77 | 51.15 | 295,764 | +1.37(+2.76%) |
Oct 04, 2021 | 50.00 | 50.13 | 49.43 | 49.77 | 196,331 | -0.12(-0.25%) |
Oct 01, 2021 | 49.55 | 50.63 | 49.31 | 49.90 | 288,751 | +0.46(+0.93%) |
Sep 30, 2021 | 49.42 | 50.97 | 48.79 | 49.43 | 396,130 | -0.04(-0.08%) |
Sep 29, 2021 | 49.36 | 50.21 | 49.27 | 49.47 | 156,454 | +0.34(+0.69%) |
Sep 28, 2021 | 48.67 | 49.65 | 48.18 | 49.13 | 294,875 | +0.07(+0.13%) |
Sep 27, 2021 | 49.07 | 49.88 | 48.51 | 49.07 | 287,003 | +0.13(+0.27%) |
Sep 24, 2021 | 48.80 | 49.78 | 48.79 | 48.93 | 232,498 | +0.18(+0.37%) |
Sep 23, 2021 | 50.33 | 50.81 | 48.66 | 48.76 | 291,035 | -1.21(-2.41%) |
Sep 22, 2021 | 50.58 | 51.30 | 49.41 | 49.96 | 370,964 | -0.69(-1.36%) |
Sep 21, 2021 | 49.02 | 51.05 | 49.02 | 50.65 | 335,580 | +1.70(+3.48%) |
Sep 20, 2021 | 48.85 | 49.66 | 46.23 | 48.94 | 449,105 | -0.24(-0.48%) |
Sep 17, 2021 | 49.20 | 49.78 | 48.34 | 49.18 | 679,363 | +0.38(+0.77%) |
Sep 16, 2021 | 48.38 | 48.91 | 47.03 | 48.80 | 303,462 | +0.27(+0.56%) |
Sep 15, 2021 | 47.85 | 49.22 | 47.09 | 48.53 | 752,345 | +0.55(+1.14%) |
Sep 14, 2021 | 49.09 | 49.10 | 47.51 | 47.98 | 472,697 | -1.26(-2.56%) |
Sep 13, 2021 | 50.16 | 52.21 | 48.74 | 49.25 | 744,627 | -0.24(-0.49%) |
Sep 10, 2021 | 44.89 | 49.73 | 44.79 | 49.49 | 1,462,605 | +5.42(+12.31%) |
Sep 09, 2021 | 43.06 | 44.40 | 42.88 | 44.07 | 450,406 | +0.54(+1.23%) |
Sep 08, 2021 | 44.66 | 44.88 | 43.00 | 43.53 | 583,950 | -0.87(-1.95%) |
Sep 07, 2021 | 43.75 | 44.94 | 43.75 | 44.40 | 345,592 | +0.67(+1.53%) |
Sep 03, 2021 | 44.20 | 44.79 | 43.61 | 43.73 | 286,515 | -0.53(-1.19%) |
Sep 02, 2021 | 44.50 | 45.08 | 43.28 | 44.25 | 261,293 | -0.17(-0.38%) |