Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.70 | 52.38 | 51.27 | 51.28 | 1,062,301 | -0.75(-1.45%) |
Nov 29, 2021 | 51.96 | 52.64 | 51.66 | 52.03 | 647,914 | +0.47(+0.90%) |
Nov 26, 2021 | 52.42 | 52.93 | 51.15 | 51.56 | 350,891 | -1.71(-3.22%) |
Nov 24, 2021 | 52.58 | 53.52 | 52.55 | 53.28 | 217,884 | +0.61(+1.17%) |
Nov 23, 2021 | 52.40 | 53.07 | 52.33 | 52.66 | 374,174 | +0.24(+0.45%) |
Nov 22, 2021 | 52.94 | 52.98 | 52.32 | 52.43 | 369,415 | -0.44(-0.82%) |
Nov 19, 2021 | 52.94 | 53.15 | 52.23 | 52.86 | 469,183 | -0.23(-0.43%) |
Nov 18, 2021 | 53.08 | 53.17 | 52.82 | 53.09 | 461,304 | +0.24(+0.45%) |
Nov 17, 2021 | 52.95 | 52.96 | 52.03 | 52.85 | 726,392 | -0.29(-0.54%) |
Nov 16, 2021 | 53.94 | 54.20 | 53.10 | 53.14 | 578,991 | -1.10(-2.03%) |
Nov 15, 2021 | 52.97 | 54.29 | 52.87 | 54.24 | 743,610 | +1.30(+2.45%) |
Nov 12, 2021 | 53.29 | 53.50 | 52.82 | 52.94 | 446,697 | -0.40(-0.74%) |
Nov 11, 2021 | 52.90 | 53.43 | 52.72 | 53.34 | 734,065 | +0.44(+0.84%) |
Nov 10, 2021 | 53.06 | 52.88 | 52.90 | 369,283 | -0.22(-0.41%) | |
Nov 09, 2021 | 53.75 | 53.92 | 53.08 | 53.11 | 472,972 | -0.49(-0.92%) |
Nov 08, 2021 | 53.25 | 53.64 | 52.66 | 53.60 | 705,421 | +0.52(+0.98%) |
Nov 05, 2021 | 53.38 | 53.80 | 53.02 | 53.08 | 397,982 | +0.36(+0.69%) |
Nov 04, 2021 | 53.61 | 53.63 | 52.52 | 52.72 | 424,068 | -0.81(-1.51%) |
Nov 03, 2021 | 54.01 | 54.18 | 53.41 | 53.53 | 639,530 | -0.41(-0.77%) |
Nov 02, 2021 | 53.37 | 54.01 | 53.16 | 53.94 | 922,076 | +0.64(+1.20%) |
Nov 01, 2021 | 52.98 | 53.35 | 51.86 | 53.30 | 491,244 | +0.52(+0.99%) |
Oct 29, 2021 | 53.42 | 53.54 | 52.61 | 52.78 | 924,767 | -0.63(-1.18%) |
Oct 28, 2021 | 52.43 | 53.49 | 52.43 | 53.41 | 1,214,617 | +1.12(+2.14%) |
Oct 27, 2021 | 52.11 | 53.06 | 51.78 | 52.29 | 1,404,918 | +0.51(+0.99%) |
Oct 26, 2021 | 49.82 | 52.10 | 51.78 | 1,254,041 | +1.04(+2.05%) | |
Oct 25, 2021 | 50.58 | 51.29 | 50.17 | 50.73 | 511,835 | +0.36(+0.72%) |
Oct 22, 2021 | 50.66 | 50.79 | 50.30 | 50.37 | 493,960 | -0.12(-0.23%) |
Oct 21, 2021 | 50.72 | 50.74 | 50.22 | 50.49 | 305,828 | -0.22(-0.43%) |
Oct 20, 2021 | 49.69 | 50.73 | 49.55 | 50.71 | 610,209 | +1.05(+2.12%) |
Oct 19, 2021 | 50.59 | 50.63 | 49.60 | 49.65 | 824,528 | -0.87(-1.73%) |
Oct 18, 2021 | 50.46 | 50.95 | 50.39 | 50.53 | 321,543 | -0.19(-0.37%) |
Oct 15, 2021 | 51.25 | 51.48 | 50.52 | 50.72 | 337,303 | -0.34(-0.67%) |
Oct 14, 2021 | 50.88 | 51.17 | 50.64 | 51.06 | 313,129 | +0.59(+1.17%) |
Oct 13, 2021 | 49.93 | 50.58 | 49.70 | 50.47 | 291,784 | +0.42(+0.84%) |
Oct 12, 2021 | 49.54 | 50.42 | 49.26 | 50.05 | 390,195 | +0.53(+1.07%) |
Oct 11, 2021 | 49.40 | 49.63 | 49.12 | 49.52 | 307,414 | +0.28(+0.58%) |
Oct 08, 2021 | 49.47 | 49.55 | 49.07 | 49.23 | 444,549 | -0.36(-0.73%) |
Oct 07, 2021 | 50.07 | 50.23 | 49.41 | 49.60 | 516,372 | -0.43(-0.86%) |
Oct 06, 2021 | 49.17 | 50.05 | 48.12 | 50.03 | 640,242 | +0.55(+1.11%) |
Oct 05, 2021 | 50.26 | 50.37 | 49.45 | 49.48 | 1,310,991 | -0.55(-1.10%) |
Oct 04, 2021 | 49.14 | 50.16 | 49.14 | 50.03 | 1,027,988 | +1.58(+3.27%) |
Oct 01, 2021 | 47.84 | 48.73 | 47.27 | 48.45 | 1,145,949 | +0.84(+1.77%) |
Sep 30, 2021 | 49.43 | 49.43 | 47.56 | 47.60 | 1,159,604 | -1.52(-3.10%) |
Sep 29, 2021 | 49.01 | 49.48 | 48.85 | 49.12 | 472,892 | +0.41(+0.85%) |
Sep 28, 2021 | 48.48 | 48.90 | 48.05 | 48.71 | 547,571 | -0.05(-0.10%) |
Sep 27, 2021 | 49.04 | 49.80 | 48.76 | 48.76 | 903,161 | -0.18(-0.36%) |
Sep 24, 2021 | 49.18 | 49.85 | 48.93 | 48.94 | 419,016 | -0.32(-0.66%) |
Sep 23, 2021 | 49.21 | 49.92 | 48.89 | 49.26 | 693,611 | +0.70(+1.44%) |
Sep 22, 2021 | 48.41 | 49.04 | 48.30 | 48.56 | 645,415 | +0.45(+0.94%) |
Sep 21, 2021 | 48.37 | 48.71 | 48.10 | 48.11 | 387,506 | +0.00(+0.00%) |
Sep 20, 2021 | 47.40 | 48.35 | 47.18 | 48.11 | 1,040,987 | +0.26(+0.53%) |
Sep 17, 2021 | 48.95 | 48.95 | 47.80 | 47.86 | 1,603,493 | -0.84(-1.72%) |
Sep 16, 2021 | 48.56 | 49.20 | 48.33 | 48.69 | 518,859 | +0.06(+0.12%) |
Sep 15, 2021 | 49.17 | 49.33 | 48.42 | 48.63 | 732,664 | -0.65(-1.32%) |
Sep 14, 2021 | 50.05 | 50.05 | 48.98 | 49.28 | 454,605 | -0.51(-1.03%) |
Sep 13, 2021 | 49.37 | 50.12 | 49.27 | 49.79 | 641,374 | +0.79(+1.60%) |
Sep 10, 2021 | 49.89 | 49.89 | 48.99 | 49.01 | 531,410 | -0.85(-1.71%) |
Sep 09, 2021 | 50.32 | 50.32 | 49.72 | 49.86 | 651,681 | -0.64(-1.26%) |
Sep 08, 2021 | 50.05 | 50.54 | 49.76 | 50.50 | 640,957 | +0.45(+0.90%) |
Sep 07, 2021 | 50.97 | 51.03 | 49.78 | 50.05 | 774,510 | -1.03(-2.02%) |
Sep 03, 2021 | 50.89 | 51.18 | 50.44 | 51.08 | 666,055 | +0.06(+0.12%) |
Sep 02, 2021 | 50.75 | 51.03 | 50.24 | 51.02 | 491,646 | +0.48(+0.95%) |