Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.06 | 49.62 | 48.53 | 48.95 | 655,154 | -1.22(-2.43%) |
Nov 29, 2021 | 51.60 | 51.75 | 49.85 | 50.17 | 594,790 | -0.45(-0.88%) |
Nov 26, 2021 | 51.23 | 51.35 | 49.61 | 50.61 | 710,483 | -3.09(-5.75%) |
Nov 24, 2021 | 53.98 | 54.41 | 53.62 | 53.70 | 346,529 | -0.49(-0.91%) |
Nov 23, 2021 | 52.89 | 54.27 | 52.83 | 54.19 | 469,475 | +1.63(+3.09%) |
Nov 22, 2021 | 52.56 | 53.46 | 52.30 | 52.57 | 365,939 | +0.77(+1.49%) |
Nov 19, 2021 | 51.95 | 52.17 | 51.08 | 51.80 | 358,819 | -1.04(-1.96%) |
Nov 18, 2021 | 53.27 | 53.14 | 52.85 | 52.83 | 299,437 | -0.27(-0.51%) |
Nov 17, 2021 | 53.39 | 53.45 | 52.56 | 53.10 | 349,668 | -0.52(-0.97%) |
Nov 16, 2021 | 53.34 | 54.15 | 52.80 | 53.62 | 439,519 | +0.30(+0.56%) |
Nov 15, 2021 | 53.36 | 53.59 | 52.92 | 53.32 | 385,673 | +0.39(+0.74%) |
Nov 12, 2021 | 53.12 | 53.36 | 52.32 | 52.93 | 321,259 | -0.23(-0.43%) |
Nov 11, 2021 | 53.00 | 53.58 | 52.95 | 53.16 | 254,451 | +0.20(+0.38%) |
Nov 10, 2021 | 53.26 | 52.96 | 676,147 | -0.17(-0.32%) | ||
Nov 09, 2021 | 52.51 | 53.34 | 52.03 | 53.13 | 584,304 | +0.13(+0.24%) |
Nov 08, 2021 | 53.29 | 53.85 | 52.50 | 53.00 | 449,007 | +0.05(+0.09%) |
Nov 05, 2021 | 52.95 | 53.48 | 52.38 | 52.96 | 493,275 | +0.78(+1.50%) |
Nov 04, 2021 | 53.10 | 53.10 | 51.79 | 52.17 | 612,020 | -1.24(-2.31%) |
Nov 03, 2021 | 51.57 | 53.69 | 51.57 | 53.41 | 897,021 | +1.52(+2.94%) |
Nov 02, 2021 | 52.53 | 52.67 | 51.64 | 51.88 | 563,266 | -0.62(-1.19%) |
Nov 01, 2021 | 51.02 | 52.55 | 51.48 | 52.51 | 603,843 | +2.02(+4.00%) |
Oct 29, 2021 | 50.87 | 51.04 | 50.42 | 50.49 | 1,108,326 | -0.28(-0.55%) |
Oct 28, 2021 | 50.03 | 50.78 | 49.96 | 50.77 | 625,561 | +0.95(+1.90%) |
Oct 27, 2021 | 51.76 | 51.50 | 49.77 | 49.82 | 604,672 | -2.31(-4.43%) |
Oct 26, 2021 | 53.11 | 52.13 | 454,728 | -0.90(-1.70%) | ||
Oct 25, 2021 | 52.58 | 53.09 | 52.46 | 53.03 | 533,470 | +0.58(+1.10%) |
Oct 22, 2021 | 51.84 | 52.47 | 51.52 | 52.45 | 483,987 | +0.61(+1.18%) |
Oct 21, 2021 | 52.79 | 52.79 | 51.50 | 51.84 | 904,910 | -1.04(-1.96%) |
Oct 20, 2021 | 51.33 | 52.94 | 50.93 | 52.88 | 971,006 | +1.41(+2.73%) |
Oct 19, 2021 | 51.68 | 51.71 | 51.09 | 51.47 | 799,826 | +0.00(+0.00%) |
Oct 18, 2021 | 51.12 | 52.18 | 51.07 | 51.47 | 638,404 | +0.06(+0.12%) |
Oct 15, 2021 | 52.31 | 52.45 | 51.40 | 51.41 | 807,097 | -0.19(-0.37%) |
Oct 14, 2021 | 51.50 | 51.62 | 50.67 | 51.60 | 682,581 | +0.71(+1.40%) |
Oct 13, 2021 | 50.88 | 51.05 | 49.69 | 50.88 | 828,080 | -0.12(-0.23%) |
Oct 12, 2021 | 50.23 | 51.08 | 50.09 | 51.00 | 742,108 | +0.46(+0.91%) |
Oct 11, 2021 | 51.32 | 51.50 | 50.49 | 50.54 | 896,734 | -0.43(-0.85%) |
Oct 08, 2021 | 50.63 | 51.30 | 50.43 | 50.97 | 547,042 | +0.07(+0.14%) |
Oct 07, 2021 | 50.94 | 51.23 | 50.51 | 50.90 | 503,299 | +0.57(+1.13%) |
Oct 06, 2021 | 50.21 | 50.37 | 48.80 | 50.33 | 721,520 | -0.44(-0.87%) |
Oct 05, 2021 | 51.30 | 51.50 | 50.50 | 50.78 | 991,749 | -0.02(-0.04%) |
Oct 04, 2021 | 50.59 | 51.24 | 50.18 | 50.79 | 814,215 | +0.21(+0.41%) |
Oct 01, 2021 | 49.38 | 50.86 | 49.30 | 50.59 | 753,555 | +1.45(+2.96%) |
Sep 30, 2021 | 49.65 | 49.76 | 48.96 | 49.13 | 1,136,004 | -0.14(-0.27%) |
Sep 29, 2021 | 49.03 | 49.42 | 48.49 | 49.27 | 778,195 | +0.51(+1.04%) |
Sep 28, 2021 | 49.40 | 49.66 | 48.66 | 48.76 | 859,947 | -0.33(-0.68%) |
Sep 27, 2021 | 47.42 | 49.47 | 47.23 | 49.10 | 865,522 | +2.50(+5.36%) |
Sep 24, 2021 | 45.75 | 46.82 | 45.58 | 46.60 | 746,181 | +0.69(+1.49%) |
Sep 23, 2021 | 44.18 | 45.96 | 44.06 | 45.91 | 600,791 | +2.26(+5.17%) |
Sep 22, 2021 | 43.31 | 44.11 | 43.16 | 43.66 | 525,959 | +0.97(+2.28%) |
Sep 21, 2021 | 42.57 | 42.94 | 42.15 | 42.68 | 773,669 | +0.29(+0.68%) |
Sep 20, 2021 | 42.47 | 42.70 | 41.43 | 42.39 | 789,292 | -1.53(-3.49%) |
Sep 17, 2021 | 44.49 | 45.01 | 43.78 | 43.93 | 2,279,571 | -0.34(-0.77%) |
Sep 16, 2021 | 44.78 | 45.05 | 44.05 | 44.27 | 440,836 | -0.23(-0.51%) |
Sep 15, 2021 | 43.35 | 44.54 | 43.35 | 44.50 | 522,042 | +1.06(+2.45%) |
Sep 14, 2021 | 44.51 | 44.63 | 43.07 | 43.43 | 765,247 | -1.12(-2.51%) |
Sep 13, 2021 | 44.38 | 44.94 | 44.01 | 44.55 | 631,752 | +0.70(+1.60%) |
Sep 10, 2021 | 44.74 | 44.76 | 43.80 | 43.85 | 469,836 | -0.55(-1.24%) |
Sep 09, 2021 | 43.76 | 44.73 | 43.67 | 44.40 | 512,578 | +0.47(+1.07%) |
Sep 08, 2021 | 44.29 | 44.51 | 43.76 | 43.93 | 331,616 | -0.71(-1.60%) |
Sep 07, 2021 | 45.01 | 45.79 | 44.58 | 44.64 | 451,694 | -0.22(-0.48%) |
Sep 03, 2021 | 45.38 | 45.60 | 44.62 | 44.86 | 622,745 | -0.36(-0.80%) |
Sep 02, 2021 | 44.93 | 45.53 | 44.70 | 45.22 | 526,500 | +0.21(+0.46%) |