Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.03 | 48.90 | 46.92 | 47.04 | 235,366 | -1.37(-2.83%) |
Nov 29, 2021 | 49.47 | 49.81 | 48.08 | 48.41 | 132,518 | -0.31(-0.64%) |
Nov 26, 2021 | 50.66 | 50.66 | 47.52 | 48.73 | 188,850 | -3.51(-6.72%) |
Nov 24, 2021 | 50.66 | 52.41 | 50.46 | 52.24 | 112,017 | +1.35(+2.66%) |
Nov 23, 2021 | 49.76 | 51.12 | 49.58 | 50.88 | 115,346 | +0.92(+1.84%) |
Nov 22, 2021 | 50.14 | 50.95 | 49.78 | 49.96 | 77,320 | -0.10(-0.20%) |
Nov 19, 2021 | 50.79 | 51.11 | 49.92 | 50.06 | 75,893 | -1.36(-2.65%) |
Nov 18, 2021 | 52.09 | 51.65 | 51.17 | 51.42 | 95,250 | -0.50(-0.96%) |
Nov 17, 2021 | 51.46 | 52.16 | 50.79 | 51.92 | 122,695 | +0.27(+0.53%) |
Nov 16, 2021 | 51.65 | 51.97 | 51.25 | 51.65 | 97,752 | -0.23(-0.43%) |
Nov 15, 2021 | 52.63 | 53.07 | 51.44 | 51.87 | 121,342 | -0.57(-1.08%) |
Nov 12, 2021 | 51.57 | 53.14 | 51.57 | 52.44 | 165,784 | +1.06(+2.06%) |
Nov 11, 2021 | 50.41 | 51.47 | 49.99 | 51.38 | 88,441 | +1.26(+2.52%) |
Nov 10, 2021 | 50.78 | 50.12 | 128,873 | -0.59(-1.16%) | ||
Nov 09, 2021 | 50.01 | 51.07 | 49.68 | 50.71 | 158,856 | +0.89(+1.79%) |
Nov 08, 2021 | 48.91 | 50.28 | 48.74 | 49.82 | 187,235 | +1.28(+2.64%) |
Nov 05, 2021 | 47.16 | 48.70 | 47.16 | 48.54 | 143,162 | +2.07(+4.46%) |
Nov 04, 2021 | 46.42 | 47.20 | 45.73 | 46.46 | 104,898 | +0.37(+0.81%) |
Nov 03, 2021 | 44.93 | 46.52 | 44.76 | 46.09 | 114,746 | +1.13(+2.52%) |
Nov 02, 2021 | 45.73 | 46.22 | 44.93 | 44.95 | 127,617 | -0.75(-1.65%) |
Nov 01, 2021 | 46.47 | 46.96 | 45.65 | 45.71 | 155,598 | -0.29(-0.64%) |
Oct 29, 2021 | 46.64 | 47.20 | 45.76 | 46.00 | 296,265 | -0.72(-1.55%) |
Oct 28, 2021 | 44.91 | 46.87 | 43.98 | 46.73 | 126,613 | +0.90(+1.96%) |
Oct 27, 2021 | 47.12 | 47.20 | 45.83 | 45.83 | 130,689 | -1.10(-2.34%) |
Oct 26, 2021 | 47.05 | 46.92 | 153,658 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.32 | 46.85 | 45.02 | 46.77 | 150,133 | +1.14(+2.51%) |
Oct 22, 2021 | 45.85 | 46.41 | 45.52 | 45.63 | 181,190 | -0.15(-0.32%) |
Oct 21, 2021 | 44.77 | 46.48 | 44.77 | 45.78 | 177,695 | +0.97(+2.16%) |
Oct 20, 2021 | 43.29 | 44.82 | 42.95 | 44.81 | 118,085 | +1.73(+4.02%) |
Oct 19, 2021 | 43.59 | 43.59 | 42.91 | 43.08 | 51,973 | -0.28(-0.65%) |
Oct 18, 2021 | 43.05 | 43.63 | 42.34 | 43.36 | 82,735 | +0.10(+0.23%) |
Oct 15, 2021 | 44.50 | 44.64 | 43.25 | 43.26 | 85,919 | -0.56(-1.27%) |
Oct 14, 2021 | 43.54 | 44.04 | 43.22 | 43.82 | 138,747 | +0.68(+1.56%) |
Oct 13, 2021 | 43.26 | 43.46 | 42.78 | 43.14 | 63,193 | -0.22(-0.50%) |
Oct 12, 2021 | 42.73 | 43.60 | 42.34 | 43.36 | 52,325 | +0.59(+1.37%) |
Oct 11, 2021 | 42.61 | 42.95 | 42.52 | 42.77 | 49,053 | +0.10(+0.23%) |
Oct 08, 2021 | 42.94 | 43.29 | 42.62 | 42.68 | 52,454 | -0.30(-0.71%) |
Oct 07, 2021 | 42.71 | 43.67 | 42.71 | 42.98 | 120,582 | +0.59(+1.38%) |
Oct 06, 2021 | 42.17 | 42.47 | 41.56 | 42.39 | 80,705 | -0.06(-0.14%) |
Oct 05, 2021 | 42.78 | 43.29 | 42.36 | 42.45 | 58,102 | -0.19(-0.44%) |
Oct 04, 2021 | 42.66 | 43.03 | 42.25 | 42.64 | 93,032 | -0.02(-0.05%) |
Oct 01, 2021 | 41.61 | 43.03 | 41.51 | 42.66 | 141,327 | +1.47(+3.56%) |
Sep 30, 2021 | 42.53 | 42.68 | 41.18 | 41.19 | 112,431 | -0.90(-2.14%) |
Sep 29, 2021 | 42.17 | 42.68 | 41.84 | 42.09 | 68,094 | +0.15(+0.35%) |
Sep 28, 2021 | 42.37 | 42.75 | 41.58 | 41.94 | 86,780 | -0.49(-1.15%) |
Sep 27, 2021 | 41.06 | 42.65 | 41.06 | 42.43 | 130,774 | +1.31(+3.19%) |
Sep 24, 2021 | 41.09 | 41.42 | 40.80 | 41.12 | 109,323 | -0.31(-0.76%) |
Sep 23, 2021 | 41.90 | 42.05 | 41.29 | 41.43 | 117,090 | -0.07(-0.17%) |
Sep 22, 2021 | 41.46 | 42.24 | 41.30 | 41.50 | 110,428 | +0.42(+1.02%) |
Sep 21, 2021 | 41.70 | 41.82 | 40.81 | 41.08 | 190,088 | -0.10(-0.24%) |
Sep 20, 2021 | 41.46 | 41.62 | 40.49 | 41.18 | 213,114 | -0.95(-2.25%) |
Sep 17, 2021 | 42.70 | 42.81 | 41.79 | 42.13 | 421,140 | -0.31(-0.74%) |
Sep 16, 2021 | 42.48 | 42.86 | 41.79 | 42.44 | 153,447 | +0.07(+0.16%) |
Sep 15, 2021 | 42.74 | 43.07 | 41.88 | 42.37 | 154,074 | -0.34(-0.80%) |
Sep 14, 2021 | 43.31 | 43.33 | 42.21 | 42.71 | 112,020 | -0.23(-0.55%) |
Sep 13, 2021 | 42.27 | 42.99 | 41.63 | 42.95 | 123,938 | +0.86(+2.05%) |
Sep 10, 2021 | 42.86 | 43.16 | 41.99 | 42.09 | 101,282 | -0.43(-1.01%) |
Sep 09, 2021 | 43.74 | 43.94 | 42.54 | 42.52 | 129,725 | -1.25(-2.86%) |
Sep 08, 2021 | 43.53 | 44.02 | 42.36 | 43.77 | 193,514 | +0.13(+0.29%) |
Sep 07, 2021 | 45.28 | 45.28 | 42.67 | 43.64 | 253,360 | -1.94(-4.25%) |
Sep 03, 2021 | 45.67 | 45.82 | 45.07 | 45.58 | 93,484 | -0.24(-0.53%) |
Sep 02, 2021 | 46.05 | 46.73 | 45.75 | 45.83 | 111,433 | -0.19(-0.40%) |