Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.42 | 46.72 | 46.41 | 45.81 | 250,822 | -0.81(-1.74%) |
Nov 29, 2021 | 47.11 | 47.11 | 46.19 | 46.62 | 230,228 | -0.25(-0.53%) |
Nov 26, 2021 | 47.07 | 47.22 | 46.33 | 46.87 | 176,391 | -1.53(-3.16%) |
Nov 24, 2021 | 47.83 | 48.43 | 47.60 | 48.40 | 215,844 | +0.35(+0.72%) |
Nov 23, 2021 | 48.36 | 48.84 | 47.71 | 48.05 | 301,454 | -0.41(-0.84%) |
Nov 22, 2021 | 49.62 | 49.75 | 48.11 | 48.46 | 316,213 | -1.54(-3.08%) |
Nov 19, 2021 | 50.54 | 50.78 | 49.94 | 49.99 | 116,176 | -0.29(-0.57%) |
Nov 18, 2021 | 50.68 | 50.30 | 50.19 | 50.28 | 276,729 | -0.99(-1.93%) |
Nov 17, 2021 | 52.61 | 52.61 | 51.09 | 51.27 | 203,784 | -1.46(-2.77%) |
Nov 16, 2021 | 52.93 | 53.13 | 52.31 | 52.73 | 147,837 | +0.23(+0.43%) |
Nov 15, 2021 | 52.97 | 52.99 | 52.28 | 52.50 | 111,056 | -0.32(-0.60%) |
Nov 12, 2021 | 52.25 | 52.91 | 52.18 | 52.82 | 213,765 | +0.57(+1.08%) |
Nov 11, 2021 | 51.96 | 52.39 | 51.74 | 52.25 | 133,552 | +1.60(+3.15%) |
Nov 10, 2021 | 50.66 | 50.66 | 169,864 | +0.40(+0.79%) | ||
Nov 09, 2021 | 50.42 | 50.89 | 50.00 | 50.26 | 258,807 | -0.15(-0.30%) |
Nov 08, 2021 | 50.44 | 50.49 | 50.16 | 50.41 | 147,784 | +0.46(+0.91%) |
Nov 05, 2021 | 50.83 | 50.83 | 49.82 | 49.95 | 111,961 | -0.57(-1.12%) |
Nov 04, 2021 | 51.45 | 51.62 | 50.41 | 50.52 | 176,786 | -0.59(-1.15%) |
Nov 03, 2021 | 50.89 | 51.15 | 50.43 | 51.10 | 245,192 | +0.71(+1.42%) |
Nov 02, 2021 | 50.74 | 50.86 | 50.26 | 50.39 | 148,184 | -1.31(-2.53%) |
Nov 01, 2021 | 50.26 | 51.70 | 51.38 | 51.70 | 159,304 | +1.64(+3.27%) |
Oct 29, 2021 | 50.70 | 50.85 | 49.92 | 50.06 | 227,786 | -1.39(-2.70%) |
Oct 28, 2021 | 51.00 | 51.48 | 50.66 | 51.45 | 148,602 | +0.12(+0.23%) |
Oct 27, 2021 | 51.40 | 52.07 | 51.25 | 51.33 | 102,828 | -0.42(-0.81%) |
Oct 26, 2021 | 53.26 | 51.75 | 170,775 | -1.51(-2.83%) | ||
Oct 25, 2021 | 53.48 | 53.48 | 52.75 | 53.26 | 165,592 | +0.04(+0.07%) |
Oct 22, 2021 | 54.06 | 54.34 | 53.13 | 53.22 | 108,565 | -0.77(-1.43%) |
Oct 21, 2021 | 53.73 | 54.24 | 53.70 | 53.99 | 85,774 | -0.14(-0.26%) |
Oct 20, 2021 | 54.46 | 54.59 | 53.81 | 54.13 | 200,130 | +0.27(+0.50%) |
Oct 19, 2021 | 53.19 | 53.92 | 53.09 | 53.86 | 215,489 | +1.43(+2.72%) |
Oct 18, 2021 | 51.78 | 52.56 | 51.78 | 52.43 | 177,426 | +0.48(+0.92%) |
Oct 15, 2021 | 51.63 | 52.27 | 51.49 | 51.96 | 132,300 | +0.57(+1.10%) |
Oct 14, 2021 | 51.80 | 51.99 | 51.11 | 51.39 | 144,054 | -0.36(-0.69%) |
Oct 13, 2021 | 50.95 | 51.83 | 50.95 | 51.75 | 147,267 | +1.50(+2.98%) |
Oct 12, 2021 | 50.60 | 50.83 | 50.17 | 50.25 | 100,421 | -0.34(-0.67%) |
Oct 11, 2021 | 51.60 | 51.99 | 50.59 | 50.59 | 178,092 | -0.26(-0.51%) |
Oct 08, 2021 | 50.80 | 51.13 | 50.52 | 50.85 | 99,312 | +0.45(+0.89%) |
Oct 07, 2021 | 49.42 | 50.77 | 49.42 | 50.40 | 291,854 | +2.49(+5.20%) |
Oct 06, 2021 | 47.09 | 48.08 | 47.04 | 47.91 | 108,421 | -0.10(-0.21%) |
Oct 05, 2021 | 47.42 | 48.25 | 47.35 | 48.01 | 113,420 | +0.69(+1.47%) |
Oct 04, 2021 | 48.22 | 48.22 | 46.97 | 47.31 | 281,300 | -1.48(-3.03%) |
Oct 01, 2021 | 49.09 | 49.32 | 48.32 | 48.79 | 130,658 | -0.40(-0.81%) |
Sep 30, 2021 | 48.83 | 49.35 | 48.81 | 49.19 | 124,195 | +0.72(+1.49%) |
Sep 29, 2021 | 49.28 | 49.53 | 48.43 | 48.47 | 173,163 | -0.66(-1.35%) |
Sep 28, 2021 | 50.06 | 50.11 | 48.91 | 49.13 | 262,597 | -1.38(-2.73%) |
Sep 27, 2021 | 49.87 | 50.57 | 49.40 | 50.51 | 142,176 | +0.67(+1.35%) |
Sep 24, 2021 | 50.11 | 50.25 | 49.63 | 49.83 | 212,509 | -1.00(-1.97%) |
Sep 23, 2021 | 50.81 | 50.93 | 50.42 | 50.84 | 116,232 | +0.41(+0.81%) |
Sep 22, 2021 | 49.92 | 50.74 | 49.92 | 50.43 | 82,429 | +0.95(+1.92%) |
Sep 21, 2021 | 49.47 | 49.73 | 49.20 | 49.48 | 213,893 | +0.43(+0.87%) |
Sep 20, 2021 | 49.63 | 49.98 | 48.34 | 49.05 | 285,880 | -1.99(-3.91%) |
Sep 17, 2021 | 51.36 | 51.36 | 50.76 | 51.04 | 126,212 | +0.11(+0.21%) |
Sep 16, 2021 | 50.46 | 51.04 | 50.31 | 50.94 | 139,917 | -0.07(-0.14%) |
Sep 15, 2021 | 50.85 | 51.07 | 50.22 | 51.00 | 211,702 | -0.58(-1.12%) |
Sep 14, 2021 | 52.17 | 52.23 | 51.43 | 51.58 | 173,983 | -0.99(-1.89%) |
Sep 13, 2021 | 52.69 | 52.76 | 51.89 | 52.57 | 194,136 | -0.48(-0.90%) |
Sep 10, 2021 | 54.00 | 54.18 | 52.97 | 53.05 | 91,597 | -0.46(-0.85%) |
Sep 09, 2021 | 52.98 | 53.80 | 52.72 | 53.50 | 176,174 | -0.85(-1.57%) |
Sep 08, 2021 | 55.46 | 55.48 | 54.13 | 54.36 | 155,695 | -1.75(-3.11%) |
Sep 07, 2021 | 55.58 | 56.46 | 55.55 | 56.10 | 184,539 | +1.54(+2.82%) |
Sep 03, 2021 | 54.23 | 54.73 | 54.23 | 54.57 | 106,660 | +0.14(+0.26%) |
Sep 02, 2021 | 54.98 | 55.04 | 54.36 | 54.43 | 222,765 | -0.53(-0.96%) |