Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.37 | 49.56 | 48.75 | 48.81 | 1,916,993 | -0.90(-1.82%) |
Nov 29, 2021 | 49.87 | 49.94 | 49.42 | 49.71 | 895,915 | +0.36(+0.72%) |
Nov 26, 2021 | 49.62 | 49.78 | 49.19 | 49.36 | 886,956 | -1.10(-2.19%) |
Nov 24, 2021 | 50.14 | 50.46 | 50.09 | 50.46 | 592,122 | +0.12(+0.25%) |
Nov 23, 2021 | 50.01 | 50.35 | 49.86 | 50.34 | 1,225,316 | +0.31(+0.61%) |
Nov 22, 2021 | 50.37 | 50.55 | 50.00 | 50.03 | 427,810 | -0.05(-0.10%) |
Nov 19, 2021 | 50.22 | 50.35 | 50.04 | 50.08 | 753,596 | -0.25(-0.50%) |
Nov 18, 2021 | 50.45 | 50.37 | 50.32 | 50.33 | 547,716 | -0.09(-0.17%) |
Nov 17, 2021 | 50.61 | 50.61 | 50.34 | 50.41 | 303,575 | -0.33(-0.64%) |
Nov 16, 2021 | 50.52 | 50.92 | 50.47 | 50.74 | 457,696 | +0.25(+0.49%) |
Nov 15, 2021 | 50.61 | 50.71 | 50.41 | 50.49 | 477,717 | +0.05(+0.10%) |
Nov 12, 2021 | 50.27 | 50.52 | 50.16 | 50.44 | 580,061 | +0.31(+0.61%) |
Nov 11, 2021 | 50.20 | 50.27 | 50.12 | 50.13 | 893,928 | +0.01(+0.02%) |
Nov 10, 2021 | 50.11 | 50.12 | 973,999 | -0.09(-0.17%) | ||
Nov 09, 2021 | 50.24 | 50.28 | 50.02 | 50.21 | 809,661 | -0.12(-0.23%) |
Nov 08, 2021 | 50.44 | 50.46 | 50.20 | 50.33 | 486,613 | +0.06(+0.11%) |
Nov 05, 2021 | 50.34 | 50.46 | 50.01 | 50.27 | 397,637 | +0.32(+0.63%) |
Nov 04, 2021 | 49.83 | 49.99 | 49.72 | 49.95 | 460,602 | +0.08(+0.15%) |
Nov 03, 2021 | 49.52 | 49.90 | 49.43 | 49.88 | 376,158 | +0.31(+0.62%) |
Nov 02, 2021 | 49.45 | 49.64 | 49.39 | 49.57 | 220,784 | +0.18(+0.37%) |
Nov 01, 2021 | 49.53 | 49.45 | 49.25 | 49.39 | 516,326 | -0.05(-0.10%) |
Oct 29, 2021 | 49.12 | 49.52 | 49.12 | 49.43 | 267,335 | +0.14(+0.29%) |
Oct 28, 2021 | 49.22 | 49.38 | 49.12 | 49.29 | 344,178 | +0.32(+0.65%) |
Oct 27, 2021 | 49.52 | 49.57 | 48.97 | 48.97 | 386,397 | -0.69(-1.39%) |
Oct 26, 2021 | 49.88 | 49.66 | 49.66 | 521,741 | -0.03(-0.06%) | |
Oct 25, 2021 | 49.69 | 49.81 | 49.55 | 49.69 | 276,537 | +0.07(+0.14%) |
Oct 22, 2021 | 49.39 | 49.70 | 49.34 | 49.63 | 362,556 | +0.35(+0.70%) |
Oct 21, 2021 | 49.23 | 49.28 | 49.01 | 49.28 | 152,076 | +0.02(+0.04%) |
Oct 20, 2021 | 49.06 | 49.29 | 49.06 | 49.26 | 747,458 | +0.23(+0.47%) |
Oct 19, 2021 | 48.74 | 49.04 | 48.68 | 49.03 | 330,774 | +0.44(+0.91%) |
Oct 18, 2021 | 48.21 | 48.63 | 48.12 | 48.59 | 264,435 | +0.20(+0.42%) |
Oct 15, 2021 | 48.20 | 48.48 | 48.12 | 48.39 | 520,861 | +0.49(+1.02%) |
Oct 14, 2021 | 47.53 | 47.91 | 47.43 | 47.90 | 358,758 | +0.74(+1.57%) |
Oct 13, 2021 | 47.28 | 47.33 | 46.80 | 47.16 | 653,225 | -0.05(-0.10%) |
Oct 12, 2021 | 47.46 | 47.48 | 47.10 | 47.21 | 709,491 | -0.12(-0.24%) |
Oct 11, 2021 | 47.65 | 47.95 | 47.31 | 47.32 | 401,555 | -0.35(-0.73%) |
Oct 08, 2021 | 47.79 | 47.83 | 47.59 | 47.67 | 614,447 | +0.01(+0.02%) |
Oct 07, 2021 | 47.59 | 48.01 | 47.59 | 47.66 | 584,455 | +0.46(+0.98%) |
Oct 06, 2021 | 46.71 | 47.23 | 46.47 | 47.20 | 1,414,697 | +0.12(+0.24%) |
Oct 05, 2021 | 46.78 | 47.33 | 46.67 | 47.08 | 578,011 | +0.52(+1.11%) |
Oct 04, 2021 | 47.01 | 47.16 | 46.30 | 46.56 | 958,380 | -0.59(-1.24%) |
Oct 01, 2021 | 46.75 | 47.38 | 46.33 | 47.15 | 711,833 | +0.54(+1.15%) |
Sep 30, 2021 | 47.47 | 47.58 | 46.60 | 46.61 | 1,198,807 | -0.65(-1.38%) |
Sep 29, 2021 | 47.33 | 47.54 | 47.18 | 47.26 | 822,845 | +0.07(+0.14%) |
Sep 28, 2021 | 47.79 | 47.85 | 47.10 | 47.20 | 1,117,790 | -0.89(-1.86%) |
Sep 27, 2021 | 48.12 | 48.32 | 48.03 | 48.09 | 376,937 | -0.13(-0.28%) |
Sep 24, 2021 | 47.95 | 48.31 | 47.95 | 48.22 | 413,110 | +0.13(+0.28%) |
Sep 23, 2021 | 47.58 | 48.27 | 47.58 | 48.09 | 394,562 | +0.77(+1.62%) |
Sep 22, 2021 | 47.14 | 47.59 | 47.05 | 47.32 | 530,719 | +0.42(+0.90%) |
Sep 21, 2021 | 47.14 | 47.28 | 46.78 | 46.90 | 282,313 | +0.01(+0.02%) |
Sep 20, 2021 | 46.91 | 47.11 | 46.33 | 46.89 | 834,372 | -0.77(-1.63%) |
Sep 17, 2021 | 47.93 | 47.98 | 47.58 | 47.66 | 221,238 | -0.37(-0.78%) |
Sep 16, 2021 | 48.08 | 48.20 | 47.71 | 48.04 | 431,276 | +0.00(+0.00%) |
Sep 15, 2021 | 47.70 | 48.12 | 47.66 | 48.04 | 377,931 | +0.39(+0.82%) |
Sep 14, 2021 | 48.09 | 48.15 | 47.55 | 47.64 | 763,533 | -0.33(-0.70%) |
Sep 13, 2021 | 48.17 | 48.23 | 47.73 | 47.98 | 798,511 | +0.14(+0.30%) |
Sep 10, 2021 | 48.36 | 48.42 | 47.83 | 47.84 | 594,610 | -0.27(-0.56%) |
Sep 09, 2021 | 48.23 | 48.50 | 48.08 | 48.10 | 500,028 | -0.17(-0.36%) |
Sep 08, 2021 | 48.24 | 48.34 | 48.07 | 48.28 | 254,148 | -0.06(-0.12%) |
Sep 07, 2021 | 48.61 | 48.61 | 48.32 | 48.33 | 493,845 | -0.28(-0.57%) |
Sep 03, 2021 | 48.58 | 48.72 | 48.52 | 48.61 | 225,717 | -0.04(-0.08%) |
Sep 02, 2021 | 48.68 | 48.75 | 48.51 | 48.65 | 1,002,518 | +0.11(+0.22%) |