Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.69 | 53.02 | 51.61 | 52.22 | 127,994 | -0.55(-1.05%) |
Nov 29, 2021 | 52.57 | 52.87 | 52.11 | 52.78 | 226,825 | +0.96(+1.86%) |
Nov 26, 2021 | 52.45 | 52.45 | 51.49 | 51.81 | 182,901 | -1.72(-3.22%) |
Nov 24, 2021 | 52.93 | 53.54 | 52.49 | 53.54 | 158,297 | +0.11(+0.21%) |
Nov 23, 2021 | 53.73 | 54.03 | 52.75 | 53.42 | 186,089 | -0.46(-0.85%) |
Nov 22, 2021 | 54.29 | 54.98 | 53.85 | 53.88 | 180,602 | +0.03(+0.05%) |
Nov 19, 2021 | 53.73 | 53.99 | 53.52 | 53.85 | 204,632 | +0.13(+0.25%) |
Nov 18, 2021 | 53.88 | 53.73 | 53.37 | 53.72 | 230,289 | +0.41(+0.77%) |
Nov 17, 2021 | 53.32 | 53.50 | 53.01 | 53.31 | 191,563 | +0.03(+0.05%) |
Nov 16, 2021 | 52.62 | 53.33 | 52.60 | 53.28 | 183,116 | +0.71(+1.36%) |
Nov 15, 2021 | 53.06 | 53.06 | 52.26 | 52.57 | 119,041 | -0.19(-0.36%) |
Nov 12, 2021 | 52.74 | 52.81 | 52.35 | 52.76 | 96,913 | +0.38(+0.73%) |
Nov 11, 2021 | 52.51 | 52.51 | 52.04 | 52.38 | 120,643 | +0.66(+1.28%) |
Nov 10, 2021 | 52.16 | 51.71 | 152,797 | -0.96(-1.82%) | ||
Nov 09, 2021 | 53.87 | 53.87 | 52.49 | 52.67 | 206,670 | -0.81(-1.51%) |
Nov 08, 2021 | 52.99 | 53.64 | 52.78 | 53.48 | 141,578 | +0.49(+0.92%) |
Nov 05, 2021 | 53.24 | 53.34 | 52.75 | 53.00 | 111,311 | +0.14(+0.27%) |
Nov 04, 2021 | 52.31 | 53.04 | 52.23 | 52.85 | 246,498 | +1.13(+2.19%) |
Nov 03, 2021 | 51.08 | 51.75 | 50.97 | 51.72 | 133,203 | +0.70(+1.38%) |
Nov 02, 2021 | 50.56 | 51.15 | 50.56 | 51.01 | 124,029 | +0.24(+0.47%) |
Nov 01, 2021 | 50.08 | 50.82 | 49.97 | 50.78 | 163,586 | +0.85(+1.70%) |
Oct 29, 2021 | 49.52 | 49.96 | 49.46 | 49.93 | 85,628 | +0.01(+0.02%) |
Oct 28, 2021 | 49.54 | 49.92 | 49.44 | 49.92 | 96,731 | +0.83(+1.69%) |
Oct 27, 2021 | 49.27 | 49.51 | 49.06 | 49.09 | 79,180 | -0.27(-0.54%) |
Oct 26, 2021 | 49.74 | 49.36 | 102,130 | +0.07(+0.14%) | ||
Oct 25, 2021 | 48.86 | 49.44 | 48.71 | 49.29 | 89,944 | +0.79(+1.63%) |
Oct 22, 2021 | 48.81 | 48.93 | 48.38 | 48.50 | 38,954 | -0.23(-0.47%) |
Oct 21, 2021 | 48.48 | 48.78 | 48.48 | 48.73 | 64,931 | +0.17(+0.35%) |
Oct 20, 2021 | 48.39 | 48.69 | 48.31 | 48.56 | 49,366 | +0.04(+0.08%) |
Oct 19, 2021 | 48.49 | 48.58 | 48.36 | 48.52 | 82,327 | +0.25(+0.51%) |
Oct 18, 2021 | 47.79 | 48.32 | 47.74 | 48.27 | 69,945 | +0.24(+0.50%) |
Oct 15, 2021 | 47.88 | 48.08 | 47.85 | 48.03 | 55,907 | +0.50(+1.06%) |
Oct 14, 2021 | 47.15 | 47.58 | 47.10 | 47.53 | 59,699 | +0.78(+1.67%) |
Oct 13, 2021 | 46.55 | 46.84 | 46.31 | 46.75 | 64,398 | +0.50(+1.09%) |
Oct 12, 2021 | 46.39 | 46.49 | 46.17 | 46.24 | 43,423 | -0.07(-0.14%) |
Oct 11, 2021 | 46.46 | 46.88 | 46.31 | 46.31 | 30,024 | -0.10(-0.21%) |
Oct 08, 2021 | 46.58 | 46.60 | 46.29 | 46.40 | 34,384 | +0.01(+0.02%) |
Oct 07, 2021 | 46.04 | 46.60 | 46.01 | 46.39 | 40,092 | +0.91(+2.01%) |
Oct 06, 2021 | 45.00 | 45.52 | 44.86 | 45.48 | 46,495 | -0.24(-0.52%) |
Oct 05, 2021 | 45.38 | 45.92 | 45.31 | 45.72 | 57,302 | +0.48(+1.05%) |
Oct 04, 2021 | 45.87 | 45.91 | 45.13 | 45.24 | 60,773 | -0.71(-1.55%) |
Oct 01, 2021 | 45.94 | 46.06 | 45.38 | 45.96 | 50,242 | +0.10(+0.21%) |
Sep 30, 2021 | 46.12 | 46.30 | 45.86 | 45.86 | 35,998 | -0.13(-0.29%) |
Sep 29, 2021 | 46.41 | 46.48 | 45.94 | 45.99 | 29,696 | -0.26(-0.56%) |
Sep 28, 2021 | 46.90 | 46.99 | 46.11 | 46.25 | 41,390 | -1.07(-2.25%) |
Sep 27, 2021 | 46.92 | 47.45 | 46.92 | 47.32 | 32,548 | +0.29(+0.61%) |
Sep 24, 2021 | 46.88 | 47.13 | 46.83 | 47.03 | 19,786 | -0.15(-0.32%) |
Sep 23, 2021 | 46.87 | 47.30 | 46.87 | 47.18 | 35,796 | +0.79(+1.70%) |
Sep 22, 2021 | 45.99 | 46.62 | 45.99 | 46.39 | 52,242 | +0.70(+1.52%) |
Sep 21, 2021 | 45.90 | 45.90 | 45.45 | 45.70 | 49,638 | +0.29(+0.63%) |
Sep 20, 2021 | 45.46 | 45.66 | 44.88 | 45.41 | 145,620 | -1.39(-2.97%) |
Sep 17, 2021 | 47.29 | 47.29 | 46.63 | 46.80 | 72,243 | -0.61(-1.29%) |
Sep 16, 2021 | 47.47 | 47.47 | 47.04 | 47.41 | 37,624 | -0.31(-0.66%) |
Sep 15, 2021 | 47.48 | 47.73 | 47.30 | 47.73 | 25,587 | +0.37(+0.78%) |
Sep 14, 2021 | 47.67 | 47.79 | 47.30 | 47.36 | 31,846 | -0.06(-0.12%) |
Sep 13, 2021 | 47.61 | 47.61 | 46.97 | 47.41 | 46,338 | +0.30(+0.65%) |
Sep 10, 2021 | 47.68 | 47.86 | 47.07 | 47.11 | 43,928 | -0.18(-0.38%) |
Sep 09, 2021 | 47.29 | 47.57 | 47.28 | 47.29 | 62,269 | -0.08(-0.16%) |
Sep 08, 2021 | 47.74 | 47.74 | 47.08 | 47.37 | 61,799 | -0.60(-1.25%) |
Sep 07, 2021 | 47.96 | 48.02 | 47.90 | 47.97 | 52,066 | +0.09(+0.18%) |
Sep 03, 2021 | 47.80 | 47.96 | 47.75 | 47.88 | 28,926 | +0.13(+0.28%) |
Sep 02, 2021 | 47.92 | 48.00 | 47.67 | 47.75 | 47,801 | -0.02(-0.04%) |