Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.71 | 47.98 | 46.04 | 47.00 | 536,605 | -0.87(-1.81%) |
Nov 29, 2021 | 47.84 | 48.27 | 47.17 | 47.87 | 249,215 | +0.71(+1.50%) |
Nov 26, 2021 | 48.34 | 48.75 | 46.81 | 47.17 | 250,386 | -1.89(-3.86%) |
Nov 24, 2021 | 48.83 | 49.35 | 48.41 | 49.06 | 167,390 | -0.17(-0.35%) |
Nov 23, 2021 | 49.50 | 49.90 | 48.94 | 49.23 | 267,219 | -0.59(-1.19%) |
Nov 22, 2021 | 51.03 | 51.09 | 49.82 | 49.83 | 215,885 | -0.91(-1.79%) |
Nov 19, 2021 | 50.83 | 51.17 | 50.41 | 50.73 | 211,056 | -0.13(-0.25%) |
Nov 18, 2021 | 50.78 | 51.01 | 49.69 | 50.86 | 552,978 | +0.00(+0.00%) |
Nov 17, 2021 | 51.62 | 52.19 | 50.29 | 50.86 | 307,772 | -0.55(-1.07%) |
Nov 16, 2021 | 50.44 | 51.46 | 50.30 | 51.41 | 322,771 | +0.81(+1.60%) |
Nov 15, 2021 | 50.74 | 50.93 | 50.29 | 50.60 | 325,634 | +0.12(+0.23%) |
Nov 12, 2021 | 50.06 | 50.83 | 49.75 | 50.48 | 165,759 | +0.64(+1.28%) |
Nov 11, 2021 | 49.98 | 50.39 | 49.66 | 49.84 | 121,473 | +0.10(+0.19%) |
Nov 10, 2021 | 50.39 | 49.75 | 182,744 | -0.81(-1.61%) | ||
Nov 09, 2021 | 51.00 | 51.32 | 50.43 | 50.56 | 141,848 | -0.27(-0.53%) |
Nov 08, 2021 | 50.85 | 51.31 | 50.53 | 50.83 | 202,038 | +0.33(+0.65%) |
Nov 05, 2021 | 50.58 | 51.15 | 50.04 | 50.50 | 293,918 | +0.04(+0.08%) |
Nov 04, 2021 | 50.85 | 51.41 | 50.20 | 50.46 | 284,376 | -0.14(-0.27%) |
Nov 03, 2021 | 49.67 | 50.74 | 49.67 | 50.60 | 312,578 | +0.40(+0.79%) |
Nov 02, 2021 | 50.54 | 50.83 | 50.01 | 50.20 | 260,829 | -0.18(-0.36%) |
Nov 01, 2021 | 49.79 | 51.01 | 49.70 | 50.39 | 407,381 | +0.69(+1.38%) |
Oct 29, 2021 | 48.92 | 49.75 | 48.63 | 49.70 | 334,434 | +1.50(+3.11%) |
Oct 28, 2021 | 48.36 | 48.86 | 48.07 | 48.20 | 311,228 | +0.14(+0.30%) |
Oct 27, 2021 | 47.36 | 48.31 | 47.20 | 48.06 | 357,934 | +0.44(+0.93%) |
Oct 26, 2021 | 48.94 | 47.51 | 47.61 | 399,832 | -1.06(-2.18%) | |
Oct 25, 2021 | 49.39 | 48.68 | 48.68 | 420,062 | -0.77(-1.56%) | |
Oct 22, 2021 | 49.30 | 49.90 | 49.09 | 49.45 | 369,198 | +0.49(+1.01%) |
Oct 21, 2021 | 48.44 | 49.03 | 48.20 | 48.96 | 397,257 | +0.55(+1.14%) |
Oct 20, 2021 | 48.18 | 48.51 | 48.18 | 48.40 | 369,962 | +0.36(+0.74%) |
Oct 19, 2021 | 48.19 | 48.19 | 47.53 | 48.05 | 237,381 | +0.11(+0.22%) |
Oct 18, 2021 | 48.37 | 48.55 | 47.65 | 47.94 | 411,560 | -0.57(-1.18%) |
Oct 15, 2021 | 49.21 | 49.21 | 48.37 | 48.51 | 438,487 | -0.15(-0.30%) |
Oct 14, 2021 | 47.85 | 48.69 | 47.74 | 48.66 | 236,644 | +1.31(+2.78%) |
Oct 13, 2021 | 47.02 | 47.56 | 46.77 | 47.34 | 242,557 | +0.45(+0.97%) |
Oct 12, 2021 | 47.54 | 47.70 | 46.65 | 46.89 | 177,753 | -0.37(-0.78%) |
Oct 11, 2021 | 47.37 | 47.90 | 46.77 | 47.25 | 166,575 | -0.19(-0.41%) |
Oct 08, 2021 | 47.94 | 48.14 | 47.36 | 47.45 | 130,891 | -0.38(-0.79%) |
Oct 07, 2021 | 48.10 | 48.52 | 47.69 | 47.82 | 293,370 | +0.12(+0.24%) |
Oct 06, 2021 | 47.78 | 48.39 | 47.07 | 47.71 | 535,304 | -0.43(-0.88%) |
Oct 05, 2021 | 47.60 | 48.54 | 47.36 | 48.13 | 289,847 | +0.70(+1.47%) |
Oct 04, 2021 | 47.97 | 48.06 | 46.98 | 47.44 | 569,044 | -0.73(-1.51%) |
Oct 01, 2021 | 47.81 | 48.66 | 47.38 | 48.16 | 363,355 | +0.61(+1.28%) |
Sep 30, 2021 | 47.49 | 48.40 | 47.29 | 47.55 | 539,474 | +0.42(+0.88%) |
Sep 29, 2021 | 47.56 | 48.17 | 46.94 | 47.14 | 367,568 | -0.18(-0.39%) |
Sep 28, 2021 | 48.78 | 49.19 | 47.28 | 47.32 | 568,758 | -2.16(-4.36%) |
Sep 27, 2021 | 51.38 | 51.67 | 49.03 | 49.48 | 1,055,425 | -1.86(-3.62%) |
Sep 24, 2021 | 48.18 | 52.07 | 47.65 | 51.33 | 2,662,039 | +6.66(+14.91%) |
Sep 23, 2021 | 43.92 | 44.81 | 43.92 | 44.67 | 439,305 | +0.97(+2.21%) |
Sep 22, 2021 | 43.23 | 44.04 | 43.23 | 43.71 | 157,616 | +0.59(+1.37%) |
Sep 21, 2021 | 43.64 | 43.79 | 43.04 | 43.12 | 237,831 | -0.42(-0.95%) |
Sep 20, 2021 | 43.84 | 44.18 | 42.83 | 43.53 | 178,549 | -1.02(-2.30%) |
Sep 17, 2021 | 44.81 | 44.81 | 43.91 | 44.56 | 858,665 | -0.11(-0.24%) |
Sep 16, 2021 | 44.66 | 45.40 | 44.08 | 44.66 | 336,574 | +0.02(+0.04%) |
Sep 15, 2021 | 43.37 | 44.70 | 43.09 | 44.64 | 272,802 | +1.48(+3.43%) |
Sep 14, 2021 | 43.84 | 44.51 | 42.97 | 43.16 | 312,722 | -0.84(-1.91%) |
Sep 13, 2021 | 44.02 | 44.15 | 43.53 | 44.01 | 190,775 | +0.15(+0.35%) |
Sep 10, 2021 | 44.58 | 44.86 | 43.75 | 43.85 | 142,333 | -0.60(-1.35%) |
Sep 09, 2021 | 44.56 | 44.83 | 44.33 | 44.45 | 204,737 | -0.04(-0.09%) |
Sep 08, 2021 | 44.18 | 44.63 | 44.03 | 44.49 | 173,869 | +0.10(+0.22%) |
Sep 07, 2021 | 45.14 | 45.14 | 44.36 | 44.39 | 217,838 | -0.80(-1.78%) |
Sep 03, 2021 | 45.12 | 45.34 | 44.68 | 45.20 | 259,773 | +0.08(+0.17%) |
Sep 02, 2021 | 45.26 | 45.33 | 45.04 | 45.12 | 295,895 | -0.01(-0.02%) |