Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.79 | 49.63 | 49.51 | 49.51 | 907 | -0.11(-0.22%) |
Nov 29, 2021 | 49.38 | 49.63 | 49.38 | 49.63 | 361 | +0.10(+0.19%) |
Nov 26, 2021 | 49.62 | 49.71 | 49.53 | 49.53 | 741 | +0.37(+0.74%) |
Nov 24, 2021 | 49.21 | 49.21 | 49.16 | 49.16 | 101 | +0.32(+0.65%) |
Nov 23, 2021 | 49.01 | 49.01 | 48.85 | 48.85 | 310 | -0.41(-0.84%) |
Nov 22, 2021 | 49.26 | 49.26 | 49.26 | 49.26 | 45 | -0.46(-0.92%) |
Nov 19, 2021 | 49.51 | 49.79 | 49.51 | 49.72 | 979 | +0.26(+0.52%) |
Nov 18, 2021 | 49.46 | 49.46 | 49.46 | 49.46 | 3 | -0.01(-0.02%) |
Nov 17, 2021 | 49.22 | 49.47 | 49.20 | 49.47 | 2,209 | +0.32(+0.65%) |
Nov 16, 2021 | 49.15 | 49.15 | 49.15 | 49.15 | 11 | -0.20(-0.41%) |
Nov 15, 2021 | 49.36 | 49.36 | 49.36 | 49.36 | 14 | -0.17(-0.34%) |
Nov 12, 2021 | 49.22 | 49.53 | 49.22 | 49.53 | 1,898 | -0.10(-0.20%) |
Nov 11, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 47 | -0.09(-0.19%) |
Nov 10, 2021 | 49.75 | 49.72 | 49.72 | 503 | -0.21(-0.41%) | |
Nov 09, 2021 | 49.78 | 49.95 | 49.78 | 49.92 | 324 | +0.43(+0.87%) |
Nov 08, 2021 | 49.50 | 49.50 | 49.50 | 49.50 | 22 | -0.17(-0.34%) |
Nov 05, 2021 | 49.67 | 49.67 | 49.67 | 49.67 | 101 | +0.65(+1.33%) |
Nov 04, 2021 | 49.01 | 49.01 | 49.01 | 49.01 | 123 | +0.26(+0.53%) |
Nov 03, 2021 | 48.84 | 48.86 | 48.70 | 48.76 | 890 | -0.29(-0.60%) |
Nov 02, 2021 | 49.10 | 49.11 | 49.02 | 49.05 | 2,564 | +0.01(+0.02%) |
Nov 01, 2021 | 48.90 | 49.04 | 48.90 | 49.04 | 482 | -0.05(-0.10%) |
Oct 29, 2021 | 48.96 | 49.09 | 48.96 | 49.09 | 376 | -0.09(-0.18%) |
Oct 28, 2021 | 49.14 | 49.18 | 49.14 | 49.18 | 800 | +0.01(+0.01%) |
Oct 27, 2021 | 49.24 | 49.28 | 49.17 | 49.17 | 1,076 | +0.40(+0.81%) |
Oct 26, 2021 | 48.73 | 48.77 | 48.77 | 468 | +0.20(+0.42%) | |
Oct 25, 2021 | 48.62 | 48.65 | 48.57 | 48.57 | 789 | -0.02(-0.03%) |
Oct 22, 2021 | 48.44 | 48.62 | 48.44 | 48.59 | 1,983 | +0.37(+0.76%) |
Oct 21, 2021 | 48.17 | 48.23 | 48.17 | 48.22 | 978 | +0.01(+0.02%) |
Oct 20, 2021 | 48.29 | 48.29 | 48.21 | 48.21 | 2,183 | +0.12(+0.25%) |
Oct 19, 2021 | 48.19 | 48.19 | 48.09 | 48.09 | 415 | -0.12(-0.25%) |
Oct 18, 2021 | 48.14 | 48.35 | 48.14 | 48.21 | 2,685 | -0.05(-0.10%) |
Oct 15, 2021 | 48.27 | 48.33 | 48.22 | 48.26 | 829 | -0.38(-0.78%) |
Oct 14, 2021 | 48.54 | 48.68 | 48.54 | 48.64 | 6,249 | +0.28(+0.58%) |
Oct 13, 2021 | 48.33 | 48.36 | 48.33 | 48.36 | 525 | +0.58(+1.21%) |
Oct 12, 2021 | 47.67 | 47.78 | 47.67 | 47.78 | 101 | +0.52(+1.09%) |
Oct 11, 2021 | 47.31 | 47.31 | 47.26 | 47.26 | 534 | -0.28(-0.59%) |
Oct 08, 2021 | 47.54 | 47.54 | 47.54 | 47.54 | 101 | -0.20(-0.42%) |
Oct 07, 2021 | 47.87 | 47.87 | 47.71 | 47.74 | 337 | -0.38(-0.78%) |
Oct 06, 2021 | 47.88 | 48.12 | 47.88 | 48.12 | 590 | +0.33(+0.69%) |
Oct 05, 2021 | 47.79 | 47.79 | 47.79 | 47.79 | 79 | -0.28(-0.58%) |
Oct 04, 2021 | 47.80 | 48.07 | 47.78 | 48.07 | 1,030 | +0.15(+0.31%) |
Oct 01, 2021 | 47.76 | 47.92 | 47.75 | 47.92 | 1,176 | +0.22(+0.47%) |
Sep 30, 2021 | 47.70 | 47.70 | 47.70 | 47.70 | 76 | +0.07(+0.16%) |
Sep 29, 2021 | 47.59 | 47.80 | 47.49 | 47.63 | 691 | +0.15(+0.32%) |
Sep 28, 2021 | 47.63 | 47.63 | 47.47 | 47.47 | 356 | -0.65(-1.35%) |
Sep 27, 2021 | 48.12 | 48.12 | 48.12 | 48.12 | 14 | -0.22(-0.46%) |
Sep 24, 2021 | 48.50 | 48.50 | 48.35 | 48.35 | 714 | -0.30(-0.62%) |
Sep 23, 2021 | 48.70 | 48.70 | 48.65 | 48.65 | 397 | -0.71(-1.44%) |
Sep 22, 2021 | 49.34 | 49.36 | 49.34 | 49.36 | 107 | +0.10(+0.20%) |
Sep 21, 2021 | 49.33 | 49.33 | 49.26 | 49.26 | 364 | +0.03(+0.07%) |
Sep 20, 2021 | 49.18 | 49.23 | 49.18 | 49.23 | 221 | +0.34(+0.69%) |
Sep 17, 2021 | 48.89 | 48.89 | 48.89 | 48.89 | 101 | -0.35(-0.70%) |
Sep 16, 2021 | 49.24 | 49.24 | 49.24 | 49.24 | 7 | -0.45(-0.91%) |
Sep 15, 2021 | 49.84 | 49.84 | 49.69 | 49.69 | 669 | -0.15(-0.30%) |
Sep 14, 2021 | 50.01 | 50.01 | 49.84 | 49.84 | 315 | +0.29(+0.59%) |
Sep 13, 2021 | 49.55 | 49.55 | 49.55 | 49.55 | 8 | +0.15(+0.30%) |
Sep 10, 2021 | 49.41 | 49.41 | 49.40 | 49.40 | 256 | -0.44(-0.89%) |
Sep 09, 2021 | 49.59 | 49.84 | 49.59 | 49.84 | 501 | +0.26(+0.53%) |
Sep 08, 2021 | 49.58 | 49.58 | 49.58 | 49.58 | 151 | +0.38(+0.77%) |
Sep 07, 2021 | 49.46 | 49.46 | 49.20 | 49.20 | 186 | -0.59(-1.18%) |
Sep 03, 2021 | 49.69 | 49.79 | 49.69 | 49.79 | 190 | -0.17(-0.34%) |
Sep 02, 2021 | 49.94 | 49.96 | 49.94 | 49.96 | 329 | +0.12(+0.25%) |