Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.85 | 49.70 | 46.94 | 48.00 | 670,953 | -0.75(-1.53%) |
Nov 29, 2021 | 49.03 | 49.14 | 47.34 | 48.75 | 636,950 | +1.34(+2.82%) |
Nov 26, 2021 | 47.68 | 48.22 | 46.94 | 47.41 | 371,496 | -2.05(-4.14%) |
Nov 24, 2021 | 48.12 | 49.46 | 47.66 | 49.46 | 520,221 | +0.27(+0.55%) |
Nov 23, 2021 | 48.67 | 49.57 | 47.92 | 49.19 | 590,306 | +0.52(+1.07%) |
Nov 22, 2021 | 51.14 | 51.17 | 48.32 | 48.67 | 969,861 | -2.11(-4.16%) |
Nov 19, 2021 | 49.56 | 51.49 | 49.56 | 50.78 | 804,687 | +1.31(+2.65%) |
Nov 18, 2021 | 50.81 | 49.57 | 48.91 | 49.47 | 950,292 | -1.34(-2.63%) |
Nov 17, 2021 | 51.68 | 51.70 | 50.40 | 50.81 | 561,679 | -0.62(-1.20%) |
Nov 16, 2021 | 51.16 | 52.28 | 50.66 | 51.42 | 851,487 | -1.33(-2.52%) |
Nov 15, 2021 | 54.45 | 54.52 | 52.46 | 52.75 | 574,145 | -0.89(-1.65%) |
Nov 12, 2021 | 52.75 | 53.67 | 51.66 | 53.64 | 577,877 | +0.99(+1.88%) |
Nov 11, 2021 | 52.13 | 53.01 | 52.11 | 52.65 | 616,170 | +1.28(+2.49%) |
Nov 10, 2021 | 54.34 | 51.37 | 1,113,143 | -2.77(-5.12%) | ||
Nov 09, 2021 | 56.26 | 56.38 | 53.27 | 54.14 | 938,981 | -0.37(-0.69%) |
Nov 08, 2021 | 53.68 | 54.87 | 53.42 | 54.52 | 1,126,608 | +2.48(+4.77%) |
Nov 05, 2021 | 52.51 | 53.01 | 51.41 | 52.03 | 649,353 | -0.03(-0.05%) |
Nov 04, 2021 | 51.94 | 52.98 | 51.54 | 52.06 | 1,101,779 | -0.15(-0.28%) |
Nov 03, 2021 | 50.95 | 52.23 | 50.16 | 52.21 | 847,777 | +0.97(+1.90%) |
Nov 02, 2021 | 49.84 | 51.26 | 49.69 | 51.23 | 1,327,849 | +2.05(+4.17%) |
Nov 01, 2021 | 48.34 | 49.29 | 48.76 | 49.18 | 945,870 | +1.01(+2.09%) |
Oct 29, 2021 | 47.17 | 48.30 | 46.92 | 48.18 | 845,935 | +0.84(+1.78%) |
Oct 28, 2021 | 46.62 | 47.40 | 46.56 | 47.33 | 408,004 | +1.80(+3.95%) |
Oct 27, 2021 | 46.03 | 46.40 | 45.44 | 45.54 | 408,483 | -1.67(-3.53%) |
Oct 26, 2021 | 47.72 | 47.20 | 542,787 | -0.14(-0.29%) | ||
Oct 25, 2021 | 45.26 | 47.39 | 45.26 | 47.34 | 614,425 | +2.94(+6.63%) |
Oct 22, 2021 | 45.35 | 45.35 | 43.86 | 44.40 | 520,228 | -0.93(-2.05%) |
Oct 21, 2021 | 46.09 | 46.45 | 44.90 | 45.33 | 520,860 | -0.94(-2.03%) |
Oct 20, 2021 | 45.52 | 47.11 | 45.41 | 46.27 | 857,919 | +0.96(+2.13%) |
Oct 19, 2021 | 45.04 | 45.42 | 43.90 | 45.30 | 781,615 | +0.64(+1.44%) |
Oct 18, 2021 | 44.02 | 45.46 | 43.99 | 44.66 | 876,379 | +0.49(+1.10%) |
Oct 15, 2021 | 43.38 | 44.41 | 43.34 | 44.17 | 770,398 | +1.53(+3.58%) |
Oct 14, 2021 | 42.79 | 42.84 | 42.43 | 42.64 | 566,911 | +0.42(+0.99%) |
Oct 13, 2021 | 41.65 | 42.26 | 41.21 | 42.23 | 281,352 | +0.62(+1.48%) |
Oct 12, 2021 | 42.70 | 42.70 | 41.37 | 41.61 | 352,581 | -0.94(-2.20%) |
Oct 11, 2021 | 42.56 | 43.31 | 42.23 | 42.55 | 443,855 | +0.63(+1.49%) |
Oct 08, 2021 | 41.92 | 42.14 | 41.58 | 41.92 | 221,574 | +0.24(+0.58%) |
Oct 07, 2021 | 42.00 | 42.28 | 41.60 | 41.68 | 333,035 | -0.21(-0.50%) |
Oct 06, 2021 | 41.65 | 42.11 | 40.94 | 41.89 | 497,000 | +0.56(+1.37%) |
Oct 05, 2021 | 39.88 | 41.32 | 39.88 | 41.32 | 351,861 | +1.67(+4.20%) |
Oct 04, 2021 | 39.95 | 40.18 | 38.65 | 39.66 | 332,261 | -0.60(-1.49%) |
Oct 01, 2021 | 40.25 | 40.32 | 39.11 | 40.26 | 462,319 | +1.49(+3.83%) |
Sep 30, 2021 | 38.93 | 39.17 | 38.42 | 38.77 | 222,546 | +0.50(+1.29%) |
Sep 29, 2021 | 38.95 | 39.34 | 38.19 | 38.28 | 334,268 | -0.51(-1.32%) |
Sep 28, 2021 | 39.95 | 40.08 | 38.65 | 38.79 | 577,014 | -1.55(-3.85%) |
Sep 27, 2021 | 40.78 | 40.99 | 40.22 | 40.34 | 316,680 | -0.24(-0.60%) |
Sep 24, 2021 | 40.04 | 40.74 | 39.60 | 40.59 | 464,667 | -1.09(-2.63%) |
Sep 23, 2021 | 41.11 | 41.77 | 41.07 | 41.68 | 393,307 | +0.89(+2.19%) |
Sep 22, 2021 | 39.72 | 41.12 | 39.72 | 40.79 | 312,683 | +1.27(+3.21%) |
Sep 21, 2021 | 40.04 | 40.35 | 39.41 | 39.52 | 502,770 | -0.37(-0.94%) |
Sep 20, 2021 | 40.13 | 40.36 | 39.21 | 39.89 | 903,043 | -2.22(-5.28%) |
Sep 17, 2021 | 42.21 | 42.24 | 41.76 | 42.11 | 404,910 | -0.09(-0.21%) |
Sep 16, 2021 | 42.14 | 42.43 | 41.61 | 42.20 | 309,925 | -0.17(-0.39%) |
Sep 15, 2021 | 42.37 | 42.42 | 41.85 | 42.37 | 435,604 | +0.01(+0.02%) |
Sep 14, 2021 | 42.97 | 43.13 | 42.12 | 42.36 | 395,482 | +0.08(+0.18%) |
Sep 13, 2021 | 42.51 | 42.70 | 41.51 | 42.28 | 392,148 | -0.07(-0.16%) |
Sep 10, 2021 | 43.82 | 43.82 | 42.28 | 42.35 | 396,985 | -1.08(-2.48%) |
Sep 09, 2021 | 43.37 | 44.05 | 43.37 | 43.43 | 284,216 | +0.36(+0.83%) |
Sep 08, 2021 | 43.80 | 43.80 | 42.26 | 43.07 | 479,169 | -0.96(-2.19%) |
Sep 07, 2021 | 45.88 | 46.20 | 43.34 | 44.03 | 1,258,191 | -1.64(-3.59%) |
Sep 03, 2021 | 45.00 | 45.81 | 44.84 | 45.68 | 428,311 | +1.37(+3.10%) |
Sep 02, 2021 | 44.65 | 44.92 | 44.11 | 44.30 | 462,627 | +0.64(+1.47%) |