Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.98 | 46.37 | 43.98 | 46.26 | 801,120 | +1.91(+4.31%) |
Nov 29, 2021 | 45.69 | 46.43 | 43.64 | 44.35 | 399,387 | -0.67(-1.49%) |
Nov 26, 2021 | 46.70 | 47.67 | 44.12 | 45.02 | 341,733 | -2.62(-5.50%) |
Nov 24, 2021 | 46.38 | 47.83 | 45.36 | 47.64 | 332,774 | +1.23(+2.65%) |
Nov 23, 2021 | 44.98 | 47.78 | 43.81 | 46.41 | 622,614 | +1.15(+2.54%) |
Nov 22, 2021 | 47.08 | 47.40 | 45.17 | 45.26 | 558,633 | -1.85(-3.93%) |
Nov 19, 2021 | 47.32 | 48.27 | 46.48 | 47.11 | 341,430 | -0.01(-0.02%) |
Nov 18, 2021 | 49.60 | 47.42 | 46.94 | 47.12 | 571,384 | -2.11(-4.29%) |
Nov 17, 2021 | 50.00 | 50.53 | 48.78 | 49.23 | 412,693 | -1.20(-2.38%) |
Nov 16, 2021 | 49.80 | 50.63 | 49.11 | 50.43 | 390,552 | +0.31(+0.62%) |
Nov 15, 2021 | 51.19 | 51.39 | 49.65 | 50.12 | 309,013 | -0.67(-1.32%) |
Nov 12, 2021 | 51.13 | 51.70 | 49.60 | 50.79 | 391,037 | -0.29(-0.57%) |
Nov 11, 2021 | 52.16 | 53.73 | 50.89 | 51.08 | 328,315 | -1.08(-2.07%) |
Nov 10, 2021 | 52.83 | 52.02 | 52.16 | 342,632 | -0.81(-1.53%) | |
Nov 09, 2021 | 53.58 | 54.06 | 52.59 | 52.97 | 315,469 | -1.13(-2.09%) |
Nov 08, 2021 | 54.52 | 55.83 | 53.51 | 54.10 | 462,003 | -0.92(-1.67%) |
Nov 05, 2021 | 52.95 | 56.08 | 51.50 | 55.02 | 750,875 | +2.34(+4.44%) |
Nov 04, 2021 | 53.08 | 53.73 | 51.48 | 52.68 | 360,435 | -0.49(-0.92%) |
Nov 03, 2021 | 51.24 | 53.55 | 50.79 | 53.17 | 586,555 | +1.99(+3.89%) |
Nov 02, 2021 | 49.52 | 51.33 | 49.15 | 51.18 | 418,300 | +1.12(+2.24%) |
Nov 01, 2021 | 48.22 | 50.20 | 48.35 | 50.06 | 357,337 | +1.71(+3.54%) |
Oct 29, 2021 | 48.57 | 49.33 | 48.23 | 48.35 | 327,540 | -0.61(-1.25%) |
Oct 28, 2021 | 46.79 | 48.96 | 330,655 | +2.08(+4.44%) | ||
Oct 27, 2021 | 47.65 | 47.91 | 46.78 | 46.88 | 598,282 | -0.78(-1.64%) |
Oct 26, 2021 | 47.95 | 47.66 | 405,531 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.69 | 48.70 | 46.81 | 47.57 | 292,270 | -0.23(-0.48%) |
Oct 22, 2021 | 46.05 | 47.89 | 45.51 | 47.80 | 529,086 | +1.63(+3.53%) |
Oct 21, 2021 | 44.84 | 47.00 | 44.69 | 46.17 | 343,133 | +1.42(+3.17%) |
Oct 20, 2021 | 44.17 | 45.15 | 43.87 | 44.75 | 235,890 | +0.47(+1.06%) |
Oct 19, 2021 | 45.50 | 45.99 | 44.04 | 44.28 | 420,035 | -0.92(-2.04%) |
Oct 18, 2021 | 45.56 | 45.97 | 44.13 | 45.20 | 370,114 | -0.36(-0.79%) |
Oct 15, 2021 | 46.09 | 46.09 | 44.60 | 45.56 | 434,916 | +0.12(+0.26%) |
Oct 14, 2021 | 44.97 | 46.57 | 44.97 | 45.44 | 378,601 | +0.64(+1.43%) |
Oct 13, 2021 | 45.48 | 45.85 | 44.23 | 44.80 | 365,693 | -0.49(-1.08%) |
Oct 12, 2021 | 47.27 | 47.90 | 44.87 | 45.29 | 733,412 | -1.83(-3.88%) |
Oct 11, 2021 | 50.98 | 51.13 | 47.09 | 47.12 | 607,183 | -3.80(-7.46%) |
Oct 08, 2021 | 52.44 | 52.98 | 50.69 | 50.92 | 368,629 | -1.20(-2.30%) |
Oct 07, 2021 | 50.39 | 52.12 | 50.16 | 52.12 | 532,430 | +2.14(+4.28%) |
Oct 06, 2021 | 49.95 | 50.77 | 49.60 | 49.98 | 277,872 | -0.30(-0.60%) |
Oct 05, 2021 | 50.92 | 51.73 | 50.26 | 50.28 | 447,312 | -0.49(-0.97%) |
Oct 04, 2021 | 50.05 | 51.47 | 49.57 | 50.77 | 473,290 | -0.21(-0.41%) |
Oct 01, 2021 | 50.64 | 51.15 | 48.68 | 50.98 | 360,721 | +0.53(+1.05%) |
Sep 30, 2021 | 50.00 | 51.27 | 49.68 | 50.45 | 909,885 | +1.03(+2.08%) |
Sep 29, 2021 | 50.65 | 51.02 | 49.20 | 49.42 | 471,687 | -1.12(-2.22%) |
Sep 28, 2021 | 51.71 | 51.71 | 50.32 | 50.54 | 453,607 | -1.29(-2.49%) |
Sep 27, 2021 | 50.74 | 52.01 | 49.80 | 51.83 | 616,763 | +0.83(+1.63%) |
Sep 24, 2021 | 51.93 | 52.86 | 50.70 | 51.00 | 569,560 | -1.90(-3.59%) |
Sep 23, 2021 | 52.54 | 53.35 | 51.84 | 52.90 | 559,939 | +0.92(+1.77%) |
Sep 22, 2021 | 53.36 | 53.64 | 51.50 | 51.98 | 584,649 | -1.24(-2.33%) |
Sep 21, 2021 | 51.09 | 53.61 | 50.62 | 53.22 | 894,088 | +3.36(+6.74%) |
Sep 20, 2021 | 51.14 | 52.68 | 49.02 | 49.86 | 822,550 | -2.97(-5.62%) |
Sep 17, 2021 | 52.41 | 53.10 | 50.76 | 52.83 | 1,854,707 | -0.20(-0.38%) |
Sep 16, 2021 | 52.59 | 53.46 | 51.37 | 53.03 | 634,885 | +0.40(+0.76%) |
Sep 15, 2021 | 51.71 | 55.21 | 51.54 | 52.63 | 852,184 | +0.80(+1.54%) |
Sep 14, 2021 | 52.38 | 53.53 | 51.21 | 51.83 | 421,980 | -0.53(-1.01%) |
Sep 13, 2021 | 52.26 | 54.19 | 51.60 | 52.36 | 506,015 | +0.73(+1.41%) |
Sep 10, 2021 | 53.08 | 54.07 | 50.83 | 51.63 | 498,391 | -1.36(-2.57%) |
Sep 09, 2021 | 53.15 | 54.50 | 52.84 | 52.99 | 298,743 | -0.22(-0.41%) |
Sep 08, 2021 | 53.60 | 54.41 | 52.95 | 53.21 | 271,568 | -0.77(-1.43%) |
Sep 07, 2021 | 54.49 | 56.23 | 53.94 | 53.98 | 336,699 | -0.55(-1.01%) |
Sep 03, 2021 | 55.42 | 56.35 | 54.15 | 54.53 | 370,390 | -1.44(-2.57%) |
Sep 02, 2021 | 54.47 | 56.80 | 54.47 | 55.97 | 440,638 | +0.77(+1.39%) |