Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.20 | 41.57 | 38.75 | 40.69 | 1,802,528 | -0.04(-0.09%) |
Nov 29, 2021 | 42.27 | 42.53 | 40.17 | 40.73 | 1,166,029 | -1.07(-2.57%) |
Nov 26, 2021 | 41.47 | 42.88 | 40.77 | 41.80 | 630,691 | -1.12(-2.61%) |
Nov 24, 2021 | 41.20 | 43.09 | 40.11 | 42.92 | 694,092 | +1.51(+3.65%) |
Nov 23, 2021 | 42.33 | 43.15 | 40.88 | 41.41 | 1,224,231 | -1.62(-3.76%) |
Nov 22, 2021 | 44.10 | 44.15 | 41.60 | 43.03 | 1,321,837 | -1.14(-2.58%) |
Nov 19, 2021 | 44.85 | 45.01 | 43.93 | 44.17 | 1,138,562 | -0.12(-0.26%) |
Nov 18, 2021 | 43.80 | 44.44 | 44.04 | 44.29 | 1,428,363 | +0.46(+1.04%) |
Nov 17, 2021 | 44.30 | 45.32 | 43.82 | 43.83 | 725,534 | -0.68(-1.53%) |
Nov 16, 2021 | 45.80 | 45.89 | 44.18 | 44.51 | 1,392,805 | -1.38(-3.01%) |
Nov 15, 2021 | 48.50 | 48.60 | 45.82 | 45.89 | 1,311,078 | -2.50(-5.17%) |
Nov 12, 2021 | 47.91 | 48.70 | 47.25 | 48.39 | 813,755 | +0.71(+1.49%) |
Nov 11, 2021 | 48.31 | 48.97 | 46.91 | 47.68 | 811,754 | +0.23(+0.48%) |
Nov 10, 2021 | 51.44 | 47.32 | 47.45 | 1,587,486 | -4.53(-8.71%) | |
Nov 09, 2021 | 52.22 | 52.67 | 50.88 | 51.98 | 801,389 | +0.07(+0.13%) |
Nov 08, 2021 | 49.61 | 52.05 | 49.00 | 51.91 | 963,815 | +2.19(+4.40%) |
Nov 05, 2021 | 49.50 | 50.36 | 48.30 | 49.72 | 1,758,705 | -1.59(-3.10%) |
Nov 04, 2021 | 47.97 | 51.31 | 47.76 | 51.31 | 2,282,953 | +3.91(+8.25%) |
Nov 03, 2021 | 49.45 | 50.65 | 47.37 | 47.40 | 2,695,814 | -3.52(-6.91%) |
Nov 02, 2021 | 53.81 | 53.81 | 50.32 | 50.92 | 1,425,525 | -2.64(-4.93%) |
Nov 01, 2021 | 51.72 | 53.94 | 53.12 | 53.56 | 954,837 | +2.22(+4.32%) |
Oct 29, 2021 | 51.89 | 52.09 | 50.89 | 51.34 | 801,549 | -1.04(-1.99%) |
Oct 28, 2021 | 50.85 | 52.80 | 50.52 | 52.38 | 703,355 | +1.30(+2.55%) |
Oct 27, 2021 | 52.47 | 53.87 | 50.86 | 51.08 | 756,636 | -1.18(-2.26%) |
Oct 26, 2021 | 53.05 | 52.02 | 52.26 | 800,749 | -0.26(-0.50%) | |
Oct 25, 2021 | 51.15 | 52.55 | 50.89 | 52.52 | 562,322 | +1.26(+2.46%) |
Oct 22, 2021 | 51.91 | 52.05 | 50.26 | 51.26 | 597,656 | -1.11(-2.12%) |
Oct 21, 2021 | 51.99 | 53.47 | 51.54 | 52.37 | 773,131 | +0.48(+0.93%) |
Oct 20, 2021 | 50.70 | 52.10 | 50.52 | 51.89 | 593,044 | +1.36(+2.69%) |
Oct 19, 2021 | 50.45 | 51.00 | 49.24 | 50.53 | 1,016,780 | +0.44(+0.88%) |
Oct 18, 2021 | 50.15 | 50.78 | 48.50 | 50.09 | 1,353,540 | -1.34(-2.61%) |
Oct 15, 2021 | 53.66 | 53.66 | 51.37 | 51.43 | 823,628 | -1.34(-2.54%) |
Oct 14, 2021 | 51.53 | 52.92 | 51.11 | 52.77 | 623,148 | +1.82(+3.57%) |
Oct 13, 2021 | 49.08 | 51.25 | 49.01 | 50.95 | 1,016,580 | +2.16(+4.43%) |
Oct 12, 2021 | 47.97 | 49.64 | 47.53 | 48.79 | 1,042,152 | +1.48(+3.13%) |
Oct 11, 2021 | 48.30 | 49.15 | 47.26 | 47.31 | 585,321 | -1.02(-2.11%) |
Oct 08, 2021 | 49.31 | 50.43 | 48.06 | 48.33 | 805,073 | -1.20(-2.42%) |
Oct 07, 2021 | 48.64 | 50.87 | 48.64 | 49.53 | 926,253 | +1.47(+3.06%) |
Oct 06, 2021 | 47.01 | 49.39 | 47.01 | 48.06 | 913,482 | +0.01(+0.02%) |
Oct 05, 2021 | 47.60 | 49.50 | 47.20 | 48.05 | 867,617 | +0.67(+1.41%) |
Oct 04, 2021 | 50.78 | 50.79 | 47.18 | 47.38 | 1,351,069 | -3.59(-7.04%) |
Oct 01, 2021 | 50.66 | 51.27 | 49.50 | 50.97 | 851,430 | +0.87(+1.74%) |
Sep 30, 2021 | 50.75 | 51.40 | 49.37 | 50.10 | 840,378 | -0.04(-0.08%) |
Sep 29, 2021 | 52.23 | 52.39 | 49.94 | 50.14 | 782,100 | -1.24(-2.41%) |
Sep 28, 2021 | 55.02 | 55.11 | 51.30 | 51.38 | 892,690 | -4.11(-7.41%) |
Sep 27, 2021 | 54.14 | 55.87 | 52.90 | 55.49 | 1,317,432 | +0.98(+1.80%) |
Sep 24, 2021 | 52.01 | 54.63 | 51.01 | 54.51 | 1,551,997 | +2.38(+4.57%) |
Sep 23, 2021 | 52.55 | 52.63 | 50.25 | 52.13 | 997,235 | -0.12(-0.23%) |
Sep 22, 2021 | 51.84 | 52.34 | 50.53 | 52.25 | 871,225 | +0.72(+1.40%) |
Sep 21, 2021 | 51.28 | 52.02 | 50.10 | 51.53 | 898,944 | +0.80(+1.58%) |
Sep 20, 2021 | 48.70 | 50.89 | 47.94 | 50.73 | 1,649,540 | -0.46(-0.90%) |
Sep 17, 2021 | 49.87 | 51.74 | 49.36 | 51.19 | 3,968,682 | +2.73(+5.63%) |
Sep 16, 2021 | 48.00 | 48.83 | 47.23 | 48.46 | 652,286 | -0.01(-0.02%) |
Sep 15, 2021 | 46.86 | 48.48 | 46.60 | 48.47 | 1,073,023 | +1.44(+3.06%) |
Sep 14, 2021 | 49.17 | 49.63 | 46.68 | 47.03 | 995,618 | -1.90(-3.88%) |
Sep 13, 2021 | 48.00 | 49.75 | 46.70 | 48.93 | 893,596 | +1.14(+2.39%) |
Sep 10, 2021 | 48.57 | 49.14 | 47.68 | 47.79 | 752,838 | -0.65(-1.34%) |
Sep 09, 2021 | 49.58 | 50.38 | 48.42 | 48.44 | 628,657 | -1.44(-2.89%) |
Sep 08, 2021 | 51.26 | 51.30 | 49.01 | 49.88 | 796,367 | -1.68(-3.26%) |
Sep 07, 2021 | 51.20 | 52.39 | 50.38 | 51.56 | 750,550 | +0.15(+0.29%) |
Sep 03, 2021 | 52.00 | 52.00 | 50.54 | 51.41 | 869,255 | -0.42(-0.81%) |
Sep 02, 2021 | 52.42 | 52.76 | 50.33 | 51.83 | 959,182 | +0.17(+0.33%) |