Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.55 | 49.97 | 48.87 | 49.06 | 449,173 | -1.32(-2.62%) |
Nov 29, 2021 | 51.84 | 51.97 | 50.09 | 50.38 | 460,677 | -0.58(-1.14%) |
Nov 26, 2021 | 51.23 | 51.83 | 49.38 | 50.96 | 560,865 | -2.92(-5.42%) |
Nov 24, 2021 | 53.64 | 54.28 | 53.20 | 53.88 | 369,954 | +0.12(+0.22%) |
Nov 23, 2021 | 52.80 | 54.17 | 52.11 | 53.76 | 559,627 | +1.37(+2.62%) |
Nov 22, 2021 | 49.82 | 52.75 | 49.78 | 52.39 | 694,651 | +3.13(+6.35%) |
Nov 19, 2021 | 48.63 | 49.63 | 48.21 | 49.26 | 538,649 | -0.28(-0.57%) |
Nov 18, 2021 | 49.58 | 50.00 | 49.53 | 49.54 | 387,490 | -0.05(-0.10%) |
Nov 17, 2021 | 50.61 | 50.80 | 48.81 | 49.59 | 421,552 | -1.43(-2.80%) |
Nov 16, 2021 | 50.73 | 51.08 | 50.22 | 51.02 | 2,617,349 | +0.18(+0.35%) |
Nov 15, 2021 | 50.48 | 50.95 | 49.96 | 50.84 | 287,908 | +0.79(+1.58%) |
Nov 12, 2021 | 50.62 | 50.66 | 49.18 | 50.05 | 396,832 | -0.65(-1.28%) |
Nov 11, 2021 | 50.23 | 50.77 | 49.91 | 50.70 | 479,707 | +0.58(+1.16%) |
Nov 10, 2021 | 50.25 | 49.83 | 50.12 | 539,650 | -0.02(-0.04%) | |
Nov 09, 2021 | 51.11 | 51.30 | 49.97 | 50.14 | 820,756 | -1.25(-2.43%) |
Nov 08, 2021 | 52.25 | 52.99 | 51.23 | 51.39 | 354,612 | -0.70(-1.34%) |
Nov 05, 2021 | 51.50 | 52.35 | 51.38 | 52.09 | 573,129 | +1.35(+2.66%) |
Nov 04, 2021 | 51.66 | 51.66 | 49.85 | 50.74 | 605,603 | -1.01(-1.95%) |
Nov 03, 2021 | 49.61 | 51.77 | 49.61 | 51.75 | 867,009 | +1.74(+3.48%) |
Nov 02, 2021 | 51.16 | 51.70 | 49.61 | 50.01 | 479,146 | -1.60(-3.10%) |
Nov 01, 2021 | 50.09 | 51.61 | 49.40 | 51.61 | 560,798 | +2.08(+4.20%) |
Oct 29, 2021 | 50.01 | 50.04 | 49.28 | 49.53 | 503,177 | -0.37(-0.74%) |
Oct 28, 2021 | 49.33 | 50.00 | 49.04 | 49.90 | 387,468 | +0.77(+1.57%) |
Oct 27, 2021 | 50.69 | 51.23 | 49.11 | 49.13 | 768,466 | -2.23(-4.35%) |
Oct 26, 2021 | 51.61 | 51.36 | 580,002 | -0.27(-0.52%) | ||
Oct 25, 2021 | 51.63 | 52.22 | 51.61 | 51.63 | 439,019 | -0.08(-0.15%) |
Oct 22, 2021 | 51.14 | 51.98 | 50.89 | 51.71 | 377,171 | +0.59(+1.15%) |
Oct 21, 2021 | 52.28 | 52.28 | 50.76 | 51.13 | 508,749 | -1.07(-2.05%) |
Oct 20, 2021 | 50.84 | 52.21 | 50.56 | 52.20 | 569,247 | +1.20(+2.36%) |
Oct 19, 2021 | 52.42 | 52.42 | 50.29 | 51.00 | 772,991 | -1.18(-2.26%) |
Oct 18, 2021 | 51.99 | 52.97 | 51.69 | 52.18 | 591,751 | -0.15(-0.28%) |
Oct 15, 2021 | 53.38 | 53.49 | 52.28 | 52.33 | 445,381 | -0.08(-0.15%) |
Oct 14, 2021 | 51.63 | 52.56 | 51.23 | 52.41 | 373,758 | +1.53(+3.01%) |
Oct 13, 2021 | 51.04 | 51.43 | 49.93 | 50.88 | 355,436 | -0.37(-0.72%) |
Oct 12, 2021 | 51.57 | 51.68 | 50.79 | 51.24 | 766,427 | -0.35(-0.67%) |
Oct 11, 2021 | 52.85 | 53.15 | 51.57 | 51.59 | 372,825 | -1.05(-2.00%) |
Oct 08, 2021 | 52.70 | 53.19 | 52.38 | 52.65 | 239,694 | -0.11(-0.21%) |
Oct 07, 2021 | 52.38 | 53.21 | 52.03 | 52.75 | 507,500 | +0.87(+1.68%) |
Oct 06, 2021 | 52.15 | 52.42 | 50.77 | 51.88 | 508,870 | -0.77(-1.47%) |
Oct 05, 2021 | 53.49 | 53.76 | 52.60 | 52.65 | 767,405 | -0.37(-0.69%) |
Oct 04, 2021 | 53.14 | 53.93 | 52.53 | 53.02 | 825,524 | +0.00(+0.00%) |
Oct 01, 2021 | 51.44 | 53.77 | 51.44 | 53.02 | 753,337 | +1.44(+2.79%) |
Sep 30, 2021 | 53.67 | 53.80 | 51.39 | 51.58 | 739,702 | -1.67(-3.13%) |
Sep 29, 2021 | 53.78 | 53.91 | 52.84 | 53.25 | 385,751 | +0.03(+0.06%) |
Sep 28, 2021 | 53.51 | 54.05 | 53.08 | 53.22 | 714,819 | +0.09(+0.17%) |
Sep 27, 2021 | 52.04 | 53.39 | 51.55 | 53.13 | 626,387 | +1.50(+2.90%) |
Sep 24, 2021 | 51.53 | 52.00 | 51.28 | 51.63 | 633,848 | +0.11(+0.21%) |
Sep 23, 2021 | 50.92 | 51.96 | 50.71 | 51.52 | 503,437 | +1.14(+2.27%) |
Sep 22, 2021 | 50.16 | 50.95 | 50.05 | 50.38 | 497,993 | +0.85(+1.72%) |
Sep 21, 2021 | 49.84 | 49.98 | 49.12 | 49.53 | 437,617 | -0.31(-0.62%) |
Sep 20, 2021 | 48.76 | 49.84 | 48.76 | 49.84 | 621,245 | -0.37(-0.73%) |
Sep 17, 2021 | 50.44 | 50.44 | 49.75 | 50.20 | 1,594,721 | +0.08(+0.16%) |
Sep 16, 2021 | 51.14 | 51.14 | 50.07 | 50.12 | 469,417 | -0.56(-1.10%) |
Sep 15, 2021 | 51.09 | 51.51 | 50.38 | 50.68 | 537,981 | -0.43(-0.84%) |
Sep 14, 2021 | 52.70 | 52.93 | 50.78 | 51.11 | 515,747 | -1.27(-2.43%) |
Sep 13, 2021 | 53.34 | 53.34 | 51.76 | 52.38 | 373,808 | -0.31(-0.58%) |
Sep 10, 2021 | 53.81 | 53.81 | 52.65 | 52.68 | 299,792 | -0.56(-1.04%) |
Sep 09, 2021 | 53.68 | 54.36 | 53.17 | 53.24 | 502,070 | -0.55(-1.02%) |
Sep 08, 2021 | 53.83 | 54.68 | 53.70 | 53.79 | 581,090 | -0.60(-1.10%) |
Sep 07, 2021 | 54.53 | 55.61 | 54.27 | 54.38 | 479,284 | -0.25(-0.45%) |
Sep 03, 2021 | 55.75 | 55.87 | 54.57 | 54.63 | 323,276 | -1.14(-2.05%) |
Sep 02, 2021 | 55.63 | 56.21 | 55.13 | 55.77 | 435,016 | +0.32(+0.57%) |