Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.09 | 51.34 | 51.02 | 51.02 | 3,640 | -2.33(-4.36%) |
Nov 29, 2021 | 53.99 | 53.99 | 53.17 | 53.34 | 3,120 | +0.64(+1.21%) |
Nov 26, 2021 | 52.33 | 52.87 | 52.33 | 52.70 | 9,827 | -2.27(-4.13%) |
Nov 24, 2021 | 55.07 | 55.07 | 54.79 | 54.97 | 1,867 | +0.16(+0.30%) |
Nov 23, 2021 | 54.28 | 54.82 | 54.01 | 54.81 | 2,733 | -0.41(-0.75%) |
Nov 22, 2021 | 56.26 | 56.26 | 54.85 | 55.22 | 12,821 | -0.65(-1.16%) |
Nov 19, 2021 | 56.65 | 56.75 | 55.87 | 55.87 | 2,799 | -0.78(-1.38%) |
Nov 18, 2021 | 55.55 | 56.65 | 56.65 | 56.65 | 2,256 | +1.13(+2.04%) |
Nov 17, 2021 | 55.65 | 55.65 | 55.52 | 55.52 | 19,113 | -0.39(-0.69%) |
Nov 16, 2021 | 56.03 | 56.17 | 55.90 | 55.90 | 1,137 | +0.72(+1.31%) |
Nov 15, 2021 | 55.94 | 55.94 | 55.18 | 55.18 | 1,518 | +0.19(+0.34%) |
Nov 12, 2021 | 54.22 | 55.01 | 54.12 | 55.00 | 7,111 | +0.93(+1.73%) |
Nov 11, 2021 | 54.80 | 54.80 | 54.06 | 54.06 | 3,762 | -0.74(-1.34%) |
Nov 10, 2021 | 54.85 | 54.85 | 54.80 | 54.80 | 715 | -1.47(-2.62%) |
Nov 09, 2021 | 55.98 | 56.27 | 55.73 | 56.27 | 5,665 | +0.61(+1.10%) |
Nov 08, 2021 | 56.76 | 56.76 | 55.66 | 55.66 | 8,050 | -0.50(-0.89%) |
Nov 05, 2021 | 56.21 | 56.43 | 56.14 | 56.16 | 4,783 | +1.41(+2.58%) |
Nov 04, 2021 | 54.96 | 54.96 | 54.74 | 54.74 | 1,363 | +0.66(+1.22%) |
Nov 03, 2021 | 53.33 | 54.23 | 53.33 | 54.09 | 4,777 | +1.44(+2.74%) |
Nov 02, 2021 | 52.71 | 52.71 | 52.60 | 52.64 | 3,391 | -0.11(-0.20%) |
Nov 01, 2021 | 52.25 | 52.75 | 52.53 | 52.75 | 1,103 | +0.22(+0.42%) |
Oct 29, 2021 | 51.92 | 52.53 | 51.73 | 52.53 | 2,952 | -0.77(-1.44%) |
Oct 28, 2021 | 52.64 | 53.30 | 52.64 | 53.30 | 886 | +0.67(+1.28%) |
Oct 27, 2021 | 53.00 | 53.12 | 52.63 | 52.63 | 15,802 | -0.53(-0.99%) |
Oct 26, 2021 | 53.79 | 53.15 | 53.15 | 2,067 | +0.31(+0.58%) | |
Oct 25, 2021 | 52.87 | 52.90 | 52.59 | 52.84 | 1,935 | +0.14(+0.27%) |
Oct 22, 2021 | 52.70 | 52.70 | 52.70 | 52.70 | 200 | -0.80(-1.50%) |
Oct 21, 2021 | 53.51 | 53.51 | 53.51 | 53.51 | 413 | +0.94(+1.79%) |
Oct 20, 2021 | 52.68 | 52.68 | 52.56 | 52.56 | 3,782 | -0.36(-0.68%) |
Oct 19, 2021 | 52.70 | 53.02 | 52.70 | 52.93 | 1,811 | +0.09(+0.17%) |
Oct 18, 2021 | 51.77 | 52.84 | 51.77 | 52.84 | 3,044 | +0.65(+1.24%) |
Oct 15, 2021 | 51.54 | 52.19 | 51.53 | 52.19 | 4,498 | +1.13(+2.21%) |
Oct 14, 2021 | 50.95 | 51.06 | 50.95 | 51.06 | 1,815 | +1.08(+2.15%) |
Oct 13, 2021 | 49.48 | 49.98 | 49.48 | 49.98 | 818 | +0.31(+0.63%) |
Oct 12, 2021 | 49.53 | 50.00 | 49.53 | 49.67 | 1,999 | +0.13(+0.27%) |
Oct 11, 2021 | 50.53 | 50.57 | 49.54 | 49.54 | 7,609 | -0.95(-1.88%) |
Oct 08, 2021 | 50.53 | 50.53 | 50.49 | 50.49 | 802 | -0.70(-1.37%) |
Oct 07, 2021 | 51.40 | 51.40 | 51.19 | 51.19 | 1,243 | +1.03(+2.06%) |
Oct 06, 2021 | 49.44 | 50.16 | 49.20 | 50.16 | 1,622 | +0.43(+0.87%) |
Oct 05, 2021 | 49.36 | 50.29 | 49.36 | 49.72 | 3,776 | +0.85(+1.74%) |
Oct 04, 2021 | 48.84 | 48.88 | 48.59 | 48.88 | 3,387 | -1.70(-3.36%) |
Oct 01, 2021 | 50.57 | 50.57 | 50.57 | 50.57 | 336 | +1.04(+2.11%) |
Sep 30, 2021 | 50.33 | 50.33 | 49.53 | 49.53 | 926 | -1.18(-2.32%) |
Sep 29, 2021 | 51.45 | 51.47 | 50.71 | 50.71 | 13,814 | +0.05(+0.11%) |
Sep 28, 2021 | 50.56 | 50.65 | 50.52 | 50.65 | 1,680 | -2.16(-4.09%) |
Sep 27, 2021 | 52.82 | 52.82 | 52.82 | 52.82 | 599 | +0.04(+0.07%) |
Sep 24, 2021 | 52.78 | 52.78 | 52.78 | 52.78 | 224 | +0.39(+0.74%) |
Sep 23, 2021 | 52.62 | 52.62 | 52.39 | 52.39 | 5,373 | +0.98(+1.91%) |
Sep 22, 2021 | 51.39 | 51.70 | 51.39 | 51.41 | 1,249 | +1.11(+2.21%) |
Sep 21, 2021 | 51.46 | 51.53 | 50.30 | 50.30 | 2,242 | -0.07(-0.15%) |
Sep 20, 2021 | 51.26 | 51.26 | 49.12 | 50.37 | 5,226 | -2.10(-4.01%) |
Sep 17, 2021 | 52.63 | 52.77 | 52.35 | 52.47 | 4,614 | -0.35(-0.66%) |
Sep 16, 2021 | 52.37 | 52.95 | 52.37 | 52.82 | 98,986 | +0.56(+1.07%) |
Sep 15, 2021 | 51.90 | 52.26 | 51.88 | 52.26 | 782 | +0.68(+1.32%) |
Sep 14, 2021 | 52.83 | 52.83 | 51.58 | 51.58 | 814 | -1.04(-1.98%) |
Sep 13, 2021 | 52.56 | 52.62 | 52.56 | 52.62 | 892 | +0.07(+0.14%) |
Sep 10, 2021 | 52.87 | 53.22 | 52.55 | 52.55 | 2,252 | -0.55(-1.03%) |
Sep 09, 2021 | 53.10 | 53.10 | 53.10 | 53.10 | 192 | -0.32(-0.61%) |
Sep 08, 2021 | 53.44 | 53.55 | 53.10 | 53.42 | 6,054 | +0.13(+0.25%) |
Sep 07, 2021 | 53.37 | 53.53 | 53.29 | 53.29 | 3,443 | +0.09(+0.16%) |
Sep 03, 2021 | 52.99 | 53.20 | 52.95 | 53.20 | 11,345 | -0.10(-0.19%) |
Sep 02, 2021 | 53.56 | 53.92 | 53.31 | 53.31 | 6,594 | +0.09(+0.16%) |