Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.26 | 52.48 | 51.10 | 51.45 | 339,173 | -1.13(-2.14%) |
Nov 29, 2021 | 53.50 | 53.82 | 52.40 | 52.58 | 336,548 | -0.12(-0.23%) |
Nov 26, 2021 | 54.19 | 54.63 | 51.67 | 52.70 | 338,591 | -3.25(-5.81%) |
Nov 24, 2021 | 56.09 | 56.44 | 55.66 | 55.95 | 139,431 | -0.61(-1.07%) |
Nov 23, 2021 | 56.21 | 56.64 | 55.80 | 56.55 | 182,831 | +0.67(+1.20%) |
Nov 22, 2021 | 56.40 | 57.30 | 55.70 | 55.88 | 314,833 | +0.30(+0.55%) |
Nov 19, 2021 | 55.91 | 55.91 | 54.95 | 55.58 | 280,376 | -0.72(-1.28%) |
Nov 18, 2021 | 53.70 | 56.54 | 56.15 | 56.30 | 328,624 | -0.01(-0.02%) |
Nov 17, 2021 | 56.44 | 56.77 | 55.45 | 56.31 | 309,921 | -0.39(-0.69%) |
Nov 16, 2021 | 56.64 | 57.35 | 56.26 | 56.70 | 336,735 | -0.01(-0.02%) |
Nov 15, 2021 | 56.49 | 56.86 | 56.04 | 56.71 | 318,783 | +0.51(+0.91%) |
Nov 12, 2021 | 56.59 | 56.60 | 55.59 | 56.19 | 210,011 | -0.24(-0.42%) |
Nov 11, 2021 | 56.14 | 56.90 | 55.85 | 56.43 | 187,184 | +0.38(+0.68%) |
Nov 10, 2021 | 55.61 | 56.05 | 244,152 | +0.46(+0.84%) | ||
Nov 09, 2021 | 55.64 | 55.84 | 54.95 | 55.59 | 242,247 | -0.53(-0.95%) |
Nov 08, 2021 | 56.36 | 56.97 | 55.91 | 56.12 | 412,151 | -0.23(-0.40%) |
Nov 05, 2021 | 54.51 | 56.50 | 54.31 | 56.35 | 404,084 | +1.86(+3.41%) |
Nov 04, 2021 | 54.55 | 54.55 | 53.52 | 54.49 | 270,665 | -0.34(-0.62%) |
Nov 03, 2021 | 53.32 | 55.21 | 53.06 | 54.83 | 482,947 | +1.34(+2.50%) |
Nov 02, 2021 | 53.96 | 54.38 | 53.32 | 53.49 | 289,642 | -0.46(-0.86%) |
Nov 01, 2021 | 52.86 | 54.09 | 52.39 | 53.96 | 340,474 | +1.57(+3.00%) |
Oct 29, 2021 | 51.99 | 52.88 | 51.91 | 52.39 | 288,612 | +0.36(+0.69%) |
Oct 28, 2021 | 50.92 | 52.09 | 50.92 | 52.03 | 238,983 | +1.32(+2.60%) |
Oct 27, 2021 | 52.68 | 51.97 | 50.65 | 50.71 | 271,901 | -1.89(-3.60%) |
Oct 26, 2021 | 52.85 | 52.60 | 238,169 | -0.27(-0.52%) | ||
Oct 25, 2021 | 53.88 | 54.58 | 52.83 | 52.88 | 362,507 | -1.19(-2.21%) |
Oct 22, 2021 | 53.44 | 54.18 | 50.74 | 54.07 | 284,240 | +0.97(+1.82%) |
Oct 21, 2021 | 52.93 | 53.12 | 52.28 | 53.11 | 333,650 | +0.36(+0.68%) |
Oct 20, 2021 | 51.08 | 52.81 | 49.99 | 52.75 | 296,209 | +1.68(+3.28%) |
Oct 19, 2021 | 51.51 | 51.57 | 50.64 | 51.07 | 266,590 | -0.35(-0.68%) |
Oct 18, 2021 | 51.46 | 51.73 | 50.74 | 51.42 | 295,100 | +0.32(+0.63%) |
Oct 15, 2021 | 52.29 | 52.29 | 51.07 | 51.10 | 378,333 | -0.21(-0.41%) |
Oct 14, 2021 | 50.90 | 51.36 | 50.39 | 51.31 | 264,773 | +1.05(+2.09%) |
Oct 13, 2021 | 50.65 | 51.04 | 49.86 | 50.25 | 282,267 | -0.86(-1.69%) |
Oct 12, 2021 | 51.15 | 51.52 | 50.53 | 51.12 | 232,514 | -0.24(-0.46%) |
Oct 11, 2021 | 52.77 | 53.06 | 51.31 | 51.35 | 220,481 | -0.94(-1.79%) |
Oct 08, 2021 | 52.47 | 52.91 | 52.20 | 52.29 | 261,545 | -0.22(-0.42%) |
Oct 07, 2021 | 51.94 | 52.73 | 51.54 | 52.51 | 347,126 | +0.72(+1.38%) |
Oct 06, 2021 | 51.76 | 51.91 | 50.52 | 51.79 | 296,732 | -0.41(-0.78%) |
Oct 05, 2021 | 53.27 | 53.47 | 51.90 | 52.20 | 493,796 | -0.93(-1.76%) |
Oct 04, 2021 | 52.58 | 53.49 | 52.58 | 53.13 | 842,285 | +0.39(+0.73%) |
Oct 01, 2021 | 52.17 | 53.27 | 51.88 | 52.74 | 764,016 | +0.60(+1.16%) |
Sep 30, 2021 | 52.53 | 53.42 | 52.08 | 52.14 | 2,965,609 | -0.75(-1.42%) |
Sep 29, 2021 | 52.08 | 53.13 | 51.52 | 52.89 | 512,651 | +0.73(+1.41%) |
Sep 28, 2021 | 53.08 | 53.54 | 51.77 | 52.16 | 559,505 | -0.31(-0.59%) |
Sep 27, 2021 | 49.83 | 52.53 | 49.82 | 52.47 | 686,319 | +3.06(+6.20%) |
Sep 24, 2021 | 48.51 | 49.57 | 48.29 | 49.41 | 343,751 | +0.82(+1.69%) |
Sep 23, 2021 | 47.73 | 49.01 | 47.61 | 48.59 | 540,498 | +1.19(+2.50%) |
Sep 22, 2021 | 47.66 | 48.05 | 47.35 | 47.40 | 430,026 | +0.12(+0.26%) |
Sep 21, 2021 | 46.94 | 47.65 | 46.55 | 47.28 | 311,239 | +0.47(+1.01%) |
Sep 20, 2021 | 46.55 | 47.55 | 45.80 | 46.81 | 618,672 | -0.78(-1.64%) |
Sep 17, 2021 | 47.66 | 48.34 | 47.19 | 47.59 | 1,607,435 | +0.24(+0.50%) |
Sep 16, 2021 | 48.24 | 48.59 | 47.07 | 47.36 | 304,035 | -0.64(-1.33%) |
Sep 15, 2021 | 47.29 | 48.24 | 46.93 | 48.00 | 385,258 | +0.96(+2.04%) |
Sep 14, 2021 | 48.04 | 48.22 | 46.72 | 47.04 | 472,814 | -0.85(-1.77%) |
Sep 13, 2021 | 48.23 | 48.78 | 47.48 | 47.88 | 352,485 | +0.27(+0.57%) |
Sep 10, 2021 | 48.59 | 48.86 | 47.54 | 47.61 | 347,603 | -0.67(-1.39%) |
Sep 09, 2021 | 48.23 | 48.97 | 48.05 | 48.28 | 394,513 | -0.11(-0.23%) |
Sep 08, 2021 | 48.89 | 49.16 | 47.95 | 48.39 | 300,660 | -0.72(-1.46%) |
Sep 07, 2021 | 49.68 | 50.10 | 49.04 | 49.11 | 280,559 | -0.33(-0.67%) |
Sep 03, 2021 | 49.68 | 49.97 | 49.16 | 49.44 | 221,870 | -0.24(-0.49%) |
Sep 02, 2021 | 50.25 | 50.49 | 49.63 | 49.68 | 251,454 | -0.41(-0.83%) |