Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.65 | 45.85 | 44.53 | 45.07 | 468,145 | -1.03(-2.22%) |
Nov 29, 2021 | 46.80 | 46.93 | 45.72 | 46.10 | 317,327 | -0.24(-0.51%) |
Nov 26, 2021 | 46.16 | 46.40 | 45.47 | 46.33 | 409,184 | -1.71(-3.55%) |
Nov 24, 2021 | 47.66 | 48.08 | 47.42 | 48.04 | 96,758 | +0.01(+0.02%) |
Nov 23, 2021 | 48.04 | 48.25 | 47.54 | 48.03 | 453,856 | -0.03(-0.06%) |
Nov 22, 2021 | 48.24 | 48.54 | 47.79 | 48.06 | 244,600 | -0.08(-0.16%) |
Nov 19, 2021 | 48.56 | 48.56 | 47.89 | 48.14 | 833,480 | -0.78(-1.59%) |
Nov 18, 2021 | 49.65 | 48.93 | 48.84 | 48.91 | 418,829 | -0.73(-1.47%) |
Nov 17, 2021 | 49.94 | 50.03 | 49.44 | 49.64 | 1,088,445 | -0.37(-0.75%) |
Nov 16, 2021 | 50.34 | 50.34 | 49.70 | 50.02 | 329,562 | -0.33(-0.65%) |
Nov 15, 2021 | 50.40 | 50.70 | 50.26 | 50.34 | 131,908 | +0.07(+0.14%) |
Nov 12, 2021 | 50.67 | 50.70 | 50.15 | 50.28 | 168,118 | -0.30(-0.58%) |
Nov 11, 2021 | 50.91 | 50.97 | 50.51 | 50.57 | 150,823 | -0.48(-0.95%) |
Nov 10, 2021 | 51.39 | 51.05 | 372,979 | -0.59(-1.15%) | ||
Nov 09, 2021 | 51.85 | 52.02 | 51.39 | 51.65 | 253,634 | -0.34(-0.64%) |
Nov 08, 2021 | 52.68 | 52.80 | 51.93 | 51.98 | 407,930 | -0.53(-1.01%) |
Nov 05, 2021 | 51.97 | 52.62 | 51.75 | 52.51 | 667,386 | +1.96(+3.88%) |
Nov 04, 2021 | 51.07 | 51.07 | 50.45 | 50.55 | 275,975 | -0.29(-0.56%) |
Nov 03, 2021 | 50.61 | 51.16 | 50.31 | 50.84 | 238,451 | +0.11(+0.21%) |
Nov 02, 2021 | 51.02 | 51.02 | 50.40 | 50.73 | 134,860 | -0.35(-0.69%) |
Nov 01, 2021 | 50.00 | 51.14 | 49.77 | 51.08 | 192,513 | +1.31(+2.63%) |
Oct 29, 2021 | 50.12 | 50.12 | 49.42 | 49.77 | 273,723 | -0.63(-1.25%) |
Oct 28, 2021 | 50.23 | 50.50 | 49.81 | 50.40 | 195,536 | +0.26(+0.51%) |
Oct 27, 2021 | 50.69 | 50.66 | 50.12 | 50.15 | 232,598 | -0.41(-0.82%) |
Oct 26, 2021 | 50.89 | 50.56 | 118,855 | -0.13(-0.25%) | ||
Oct 25, 2021 | 50.67 | 50.94 | 50.42 | 50.69 | 274,974 | +0.06(+0.12%) |
Oct 22, 2021 | 50.85 | 50.86 | 50.27 | 50.63 | 172,203 | -0.22(-0.43%) |
Oct 21, 2021 | 50.84 | 51.18 | 50.74 | 50.85 | 174,441 | +0.00(+0.00%) |
Oct 20, 2021 | 51.06 | 51.41 | 50.79 | 50.85 | 184,480 | -0.35(-0.69%) |
Oct 19, 2021 | 51.81 | 51.81 | 51.21 | 51.20 | 316,700 | -0.34(-0.67%) |
Oct 18, 2021 | 51.35 | 51.60 | 51.12 | 51.55 | 236,066 | +0.01(+0.02%) |
Oct 15, 2021 | 52.25 | 52.47 | 51.54 | 51.54 | 332,818 | -0.26(-0.49%) |
Oct 14, 2021 | 51.68 | 51.91 | 51.53 | 51.79 | 293,476 | +0.58(+1.14%) |
Oct 13, 2021 | 51.45 | 51.45 | 50.87 | 51.21 | 284,932 | -0.11(-0.21%) |
Oct 12, 2021 | 50.91 | 51.49 | 50.91 | 51.32 | 252,088 | +0.52(+1.03%) |
Oct 11, 2021 | 51.28 | 51.60 | 50.77 | 50.80 | 195,317 | -0.52(-1.02%) |
Oct 08, 2021 | 51.60 | 52.03 | 51.27 | 51.32 | 130,028 | -0.20(-0.38%) |
Oct 07, 2021 | 51.47 | 51.98 | 51.47 | 51.52 | 165,882 | +0.45(+0.89%) |
Oct 06, 2021 | 50.44 | 51.12 | 50.26 | 51.06 | 157,385 | +0.08(+0.15%) |
Oct 05, 2021 | 51.28 | 51.68 | 50.94 | 50.98 | 252,626 | -0.03(-0.06%) |
Oct 04, 2021 | 51.31 | 51.66 | 50.88 | 51.01 | 324,080 | -0.32(-0.61%) |
Oct 01, 2021 | 50.06 | 51.60 | 50.06 | 51.33 | 623,441 | +1.71(+3.44%) |
Sep 30, 2021 | 50.33 | 50.37 | 49.50 | 49.62 | 449,313 | -0.57(-1.14%) |
Sep 29, 2021 | 50.63 | 50.64 | 50.12 | 50.20 | 171,694 | -0.25(-0.49%) |
Sep 28, 2021 | 50.93 | 51.26 | 50.35 | 50.44 | 184,828 | -0.71(-1.39%) |
Sep 27, 2021 | 50.71 | 51.56 | 50.71 | 51.15 | 260,114 | +0.48(+0.95%) |
Sep 24, 2021 | 50.11 | 50.84 | 50.07 | 50.67 | 163,920 | +0.35(+0.69%) |
Sep 23, 2021 | 49.42 | 50.44 | 49.42 | 50.32 | 243,903 | +1.14(+2.33%) |
Sep 22, 2021 | 48.35 | 49.49 | 48.35 | 49.18 | 187,565 | +1.06(+2.21%) |
Sep 21, 2021 | 48.52 | 48.91 | 47.96 | 48.12 | 203,028 | -0.02(-0.04%) |
Sep 20, 2021 | 47.90 | 48.40 | 47.52 | 48.14 | 238,585 | -0.74(-1.51%) |
Sep 17, 2021 | 48.98 | 49.51 | 48.64 | 48.87 | 200,665 | -0.07(-0.14%) |
Sep 16, 2021 | 48.70 | 49.17 | 48.62 | 48.94 | 100,059 | +0.24(+0.49%) |
Sep 15, 2021 | 48.28 | 48.83 | 47.82 | 48.71 | 164,233 | +0.35(+0.73%) |
Sep 14, 2021 | 48.69 | 48.74 | 47.89 | 48.35 | 140,920 | -0.21(-0.43%) |
Sep 13, 2021 | 48.16 | 48.59 | 47.70 | 48.56 | 292,893 | +0.74(+1.54%) |
Sep 10, 2021 | 48.56 | 48.62 | 47.81 | 47.82 | 306,528 | -0.51(-1.06%) |
Sep 09, 2021 | 48.02 | 48.75 | 47.91 | 48.33 | 163,645 | +0.23(+0.47%) |
Sep 08, 2021 | 48.46 | 48.88 | 47.95 | 48.11 | 148,713 | -0.45(-0.93%) |
Sep 07, 2021 | 48.42 | 48.75 | 48.30 | 48.56 | 153,764 | +0.06(+0.12%) |
Sep 03, 2021 | 48.70 | 48.82 | 48.19 | 48.50 | 147,208 | -0.37(-0.77%) |
Sep 02, 2021 | 49.11 | 49.32 | 48.77 | 48.87 | 102,219 | +0.03(+0.06%) |