Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.23 | 48.14 | 45.77 | 47.40 | 544,461 | +1.71(+3.74%) |
Nov 29, 2021 | 48.08 | 48.57 | 45.64 | 45.69 | 638,790 | -2.41(-5.01%) |
Nov 26, 2021 | 48.01 | 51.69 | 47.39 | 48.10 | 173,244 | -0.67(-1.37%) |
Nov 24, 2021 | 48.11 | 48.88 | 47.00 | 48.77 | 400,222 | +0.23(+0.47%) |
Nov 23, 2021 | 48.78 | 49.10 | 46.66 | 48.54 | 457,662 | -0.56(-1.14%) |
Nov 22, 2021 | 49.89 | 50.53 | 48.35 | 49.10 | 200,280 | -0.61(-1.23%) |
Nov 19, 2021 | 48.74 | 51.01 | 48.57 | 49.71 | 278,940 | +0.62(+1.26%) |
Nov 18, 2021 | 52.30 | 53.07 | 48.56 | 49.09 | 478,874 | -2.89(-5.56%) |
Nov 17, 2021 | 53.50 | 55.41 | 51.81 | 51.98 | 515,176 | -1.20(-2.26%) |
Nov 16, 2021 | 51.69 | 53.99 | 51.12 | 53.18 | 206,892 | +0.85(+1.62%) |
Nov 15, 2021 | 51.03 | 52.62 | 51.03 | 52.33 | 256,322 | +1.47(+2.89%) |
Nov 12, 2021 | 50.50 | 51.37 | 49.59 | 50.86 | 330,196 | +0.36(+0.71%) |
Nov 11, 2021 | 52.59 | 53.12 | 50.28 | 50.50 | 225,302 | -1.79(-3.42%) |
Nov 10, 2021 | 52.82 | 52.29 | 331,753 | -1.01(-1.89%) | ||
Nov 09, 2021 | 55.13 | 55.13 | 52.65 | 53.30 | 386,359 | -1.59(-2.90%) |
Nov 08, 2021 | 58.65 | 59.01 | 54.41 | 54.89 | 359,641 | -3.46(-5.93%) |
Nov 05, 2021 | 57.73 | 60.33 | 57.00 | 58.35 | 435,553 | +0.90(+1.57%) |
Nov 04, 2021 | 56.62 | 60.25 | 55.22 | 57.45 | 547,932 | -1.32(-2.25%) |
Nov 03, 2021 | 57.30 | 59.39 | 56.90 | 58.77 | 632,487 | +1.24(+2.16%) |
Nov 02, 2021 | 59.50 | 59.70 | 57.34 | 57.53 | 389,261 | -1.00(-1.71%) |
Nov 01, 2021 | 54.31 | 59.37 | 57.68 | 58.53 | 1,189,479 | +5.26(+9.87%) |
Oct 29, 2021 | 53.00 | 53.88 | 51.64 | 53.27 | 237,565 | +0.02(+0.04%) |
Oct 28, 2021 | 53.17 | 54.36 | 52.76 | 53.25 | 268,202 | +0.29(+0.55%) |
Oct 27, 2021 | 52.40 | 54.17 | 52.35 | 52.96 | 326,577 | +0.60(+1.15%) |
Oct 26, 2021 | 52.23 | 52.36 | 357,213 | +0.37(+0.71%) | ||
Oct 25, 2021 | 50.99 | 52.73 | 50.96 | 51.99 | 362,452 | +0.46(+0.89%) |
Oct 22, 2021 | 52.13 | 52.23 | 50.80 | 51.53 | 190,458 | -0.75(-1.43%) |
Oct 21, 2021 | 52.89 | 53.64 | 51.68 | 52.28 | 340,082 | -0.37(-0.70%) |
Oct 20, 2021 | 50.26 | 52.80 | 49.47 | 52.65 | 758,232 | +2.57(+5.13%) |
Oct 19, 2021 | 49.01 | 51.30 | 48.60 | 50.08 | 412,028 | +1.68(+3.47%) |
Oct 18, 2021 | 48.25 | 48.58 | 47.58 | 48.40 | 127,382 | -0.25(-0.51%) |
Oct 15, 2021 | 49.85 | 49.85 | 48.45 | 48.65 | 145,377 | -0.51(-1.04%) |
Oct 14, 2021 | 49.99 | 50.00 | 49.05 | 49.16 | 113,891 | -0.33(-0.67%) |
Oct 13, 2021 | 49.60 | 50.15 | 49.00 | 49.49 | 169,292 | +0.21(+0.43%) |
Oct 12, 2021 | 49.02 | 50.35 | 48.46 | 49.28 | 251,619 | +0.52(+1.07%) |
Oct 11, 2021 | 48.17 | 49.50 | 47.55 | 48.76 | 207,091 | +0.59(+1.22%) |
Oct 08, 2021 | 49.76 | 49.76 | 48.00 | 48.17 | 133,827 | -1.55(-3.12%) |
Oct 07, 2021 | 50.00 | 51.13 | 49.62 | 49.72 | 504,679 | +0.43(+0.87%) |
Oct 06, 2021 | 47.83 | 49.99 | 47.80 | 49.29 | 303,830 | +1.04(+2.16%) |
Oct 05, 2021 | 47.26 | 48.66 | 47.26 | 48.25 | 242,214 | +0.76(+1.60%) |
Oct 04, 2021 | 49.00 | 49.09 | 46.52 | 47.49 | 335,203 | -1.80(-3.65%) |
Oct 01, 2021 | 49.69 | 50.48 | 47.53 | 49.29 | 308,397 | -0.15(-0.30%) |
Sep 30, 2021 | 48.91 | 50.05 | 48.90 | 49.44 | 209,077 | +0.85(+1.75%) |
Sep 29, 2021 | 49.55 | 49.96 | 48.26 | 48.59 | 437,897 | -0.62(-1.26%) |
Sep 28, 2021 | 52.13 | 52.23 | 48.32 | 49.21 | 1,057,052 | -3.81(-7.19%) |
Sep 27, 2021 | 50.66 | 53.13 | 50.00 | 53.02 | 489,213 | +1.87(+3.66%) |
Sep 24, 2021 | 52.51 | 52.71 | 50.07 | 51.15 | 557,930 | -1.86(-3.51%) |
Sep 23, 2021 | 55.33 | 55.34 | 52.47 | 53.01 | 525,548 | -1.76(-3.21%) |
Sep 22, 2021 | 54.37 | 56.12 | 53.87 | 54.77 | 538,566 | +0.57(+1.05%) |
Sep 21, 2021 | 54.35 | 55.05 | 53.29 | 54.20 | 402,848 | -0.09(-0.17%) |
Sep 20, 2021 | 53.33 | 54.41 | 51.91 | 54.29 | 688,644 | -0.69(-1.26%) |
Sep 17, 2021 | 54.67 | 55.16 | 52.70 | 54.98 | 1,762,668 | +1.22(+2.27%) |
Sep 16, 2021 | 51.88 | 54.32 | 51.61 | 53.76 | 397,592 | +2.11(+4.09%) |
Sep 15, 2021 | 50.47 | 52.05 | 49.92 | 51.65 | 411,610 | +1.05(+2.08%) |
Sep 14, 2021 | 50.29 | 51.98 | 50.27 | 50.60 | 472,888 | +0.89(+1.79%) |
Sep 13, 2021 | 50.76 | 50.79 | 49.09 | 49.71 | 314,686 | -1.05(-2.07%) |
Sep 10, 2021 | 52.36 | 52.50 | 50.46 | 50.76 | 524,976 | -0.28(-0.55%) |
Sep 09, 2021 | 51.15 | 53.14 | 50.78 | 51.04 | 703,849 | -0.11(-0.22%) |
Sep 08, 2021 | 51.12 | 52.94 | 50.43 | 51.15 | 655,783 | -0.16(-0.31%) |
Sep 07, 2021 | 49.80 | 51.82 | 49.08 | 51.31 | 717,728 | +1.77(+3.57%) |
Sep 03, 2021 | 49.09 | 49.99 | 48.02 | 49.54 | 482,182 | +0.60(+1.23%) |
Sep 02, 2021 | 49.53 | 49.71 | 48.41 | 48.94 | 544,041 | -0.98(-1.96%) |