Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2021 | 48.24 | 0 | +0.02(+0.04%) | |||
Nov 19, 2021 | 48.22 | 48.25 | 48.21 | 48.22 | 336,484 | +0.00(+0.00%) |
Nov 18, 2021 | 48.24 | 48.23 | 48.22 | 48.22 | 246,865 | -0.02(-0.04%) |
Nov 17, 2021 | 48.22 | 48.24 | 48.22 | 48.24 | 317,177 | +0.01(+0.02%) |
Nov 16, 2021 | 48.18 | 48.23 | 48.15 | 48.23 | 324,309 | +0.05(+0.10%) |
Nov 15, 2021 | 48.15 | 48.18 | 48.13 | 48.18 | 206,321 | +0.04(+0.08%) |
Nov 12, 2021 | 48.18 | 48.18 | 48.11 | 48.14 | 168,164 | -0.03(-0.06%) |
Nov 11, 2021 | 48.18 | 48.19 | 48.11 | 48.17 | 418,335 | +0.01(+0.02%) |
Nov 10, 2021 | 48.17 | 48.16 | 781,446 | -0.02(-0.04%) | ||
Nov 09, 2021 | 48.18 | 48.19 | 48.14 | 48.18 | 541,106 | +0.03(+0.06%) |
Nov 08, 2021 | 48.23 | 48.24 | 48.14 | 48.15 | 366,139 | -0.06(-0.12%) |
Nov 05, 2021 | 48.18 | 48.25 | 48.13 | 48.21 | 522,344 | +0.03(+0.06%) |
Nov 04, 2021 | 48.20 | 48.22 | 48.13 | 48.18 | 391,142 | +0.06(+0.12%) |
Nov 03, 2021 | 48.15 | 48.19 | 48.11 | 48.12 | 824,188 | +0.00(+0.00%) |
Nov 02, 2021 | 48.18 | 48.19 | 48.12 | 48.12 | 658,753 | -0.03(-0.06%) |
Nov 01, 2021 | 48.20 | 48.16 | 48.12 | 48.15 | 532,035 | -0.08(-0.17%) |
Oct 29, 2021 | 48.16 | 48.24 | 48.11 | 48.23 | 507,420 | +0.01(+0.02%) |
Oct 28, 2021 | 48.14 | 48.27 | 48.13 | 48.22 | 433,212 | +0.10(+0.21%) |
Oct 27, 2021 | 48.14 | 48.17 | 48.12 | 48.12 | 420,411 | -0.06(-0.12%) |
Oct 26, 2021 | 48.08 | 48.22 | 48.18 | 535,862 | +0.09(+0.19%) | |
Oct 25, 2021 | 48.10 | 48.19 | 48.05 | 48.09 | 531,308 | -0.03(-0.06%) |
Oct 22, 2021 | 48.36 | 48.36 | 48.09 | 48.12 | 250,979 | +0.05(+0.10%) |
Oct 21, 2021 | 48.08 | 48.17 | 48.02 | 48.07 | 276,653 | +0.01(+0.02%) |
Oct 20, 2021 | 48.10 | 48.12 | 48.06 | 48.06 | 251,943 | +0.01(+0.02%) |
Oct 19, 2021 | 48.03 | 48.14 | 48.02 | 48.05 | 252,384 | +0.01(+0.02%) |
Oct 18, 2021 | 48.05 | 48.13 | 48.01 | 48.04 | 328,846 | +0.02(+0.04%) |
Oct 15, 2021 | 48.12 | 48.19 | 48.02 | 48.02 | 483,847 | -0.05(-0.10%) |
Oct 14, 2021 | 48.10 | 48.13 | 48.00 | 48.07 | 402,298 | +0.03(+0.06%) |
Oct 13, 2021 | 48.14 | 48.14 | 47.97 | 48.04 | 391,916 | -0.08(-0.17%) |
Oct 12, 2021 | 48.12 | 48.16 | 48.05 | 48.12 | 380,257 | +0.00(+0.00%) |
Oct 11, 2021 | 47.90 | 48.14 | 47.90 | 48.12 | 410,741 | +0.12(+0.25%) |
Oct 08, 2021 | 48.09 | 48.11 | 47.97 | 48.00 | 433,303 | -0.08(-0.17%) |
Oct 07, 2021 | 48.14 | 48.20 | 47.95 | 48.08 | 423,760 | -0.06(-0.12%) |
Oct 06, 2021 | 47.81 | 48.18 | 47.78 | 48.14 | 1,304,291 | +0.14(+0.29%) |
Oct 05, 2021 | 47.80 | 48.09 | 47.69 | 48.00 | 689,286 | +0.24(+0.50%) |
Oct 04, 2021 | 47.73 | 48.05 | 47.66 | 47.76 | 1,079,568 | +0.12(+0.25%) |
Oct 01, 2021 | 47.84 | 47.89 | 47.64 | 47.64 | 925,719 | -0.07(-0.15%) |
Sep 30, 2021 | 47.88 | 47.88 | 47.61 | 47.71 | 830,544 | -0.13(-0.27%) |
Sep 29, 2021 | 47.77 | 47.94 | 47.58 | 47.84 | 517,806 | +0.12(+0.25%) |
Sep 28, 2021 | 47.92 | 48.16 | 47.47 | 47.72 | 961,939 | -0.28(-0.58%) |
Sep 27, 2021 | 47.80 | 48.09 | 47.80 | 48.00 | 546,855 | +0.27(+0.57%) |
Sep 24, 2021 | 47.73 | 47.98 | 47.71 | 47.73 | 662,089 | +0.02(+0.04%) |
Sep 23, 2021 | 47.76 | 47.84 | 47.70 | 47.71 | 667,657 | -0.01(-0.02%) |
Sep 22, 2021 | 47.78 | 47.78 | 47.66 | 47.72 | 1,719,883 | +0.02(+0.04%) |
Sep 21, 2021 | 47.76 | 47.81 | 47.67 | 47.70 | 1,591,881 | -0.09(-0.19%) |
Sep 20, 2021 | 47.73 | 47.84 | 47.69 | 47.79 | 1,837,576 | -0.03(-0.06%) |
Sep 17, 2021 | 47.81 | 47.85 | 47.78 | 47.82 | 1,393,827 | +0.02(+0.04%) |
Sep 16, 2021 | 47.85 | 47.87 | 47.75 | 47.80 | 839,126 | +0.00(+0.00%) |
Sep 15, 2021 | 47.85 | 47.92 | 47.71 | 47.80 | 1,327,335 | -0.01(-0.02%) |
Sep 14, 2021 | 47.82 | 48.00 | 47.73 | 47.81 | 1,309,051 | -0.09(-0.19%) |
Sep 13, 2021 | 47.79 | 47.95 | 47.61 | 47.90 | 2,375,724 | +0.20(+0.42%) |
Sep 10, 2021 | 47.90 | 48.26 | 47.70 | 47.70 | 4,564,414 | +16.38(+52.30%) |
Sep 09, 2021 | 31.96 | 31.96 | 31.05 | 31.32 | 98,063 | -0.66(-2.06%) |
Sep 08, 2021 | 31.94 | 32.04 | 31.49 | 31.98 | 86,969 | -0.07(-0.22%) |
Sep 07, 2021 | 32.78 | 32.87 | 31.93 | 32.05 | 97,661 | -0.77(-2.35%) |
Sep 03, 2021 | 33.14 | 33.22 | 32.67 | 32.82 | 72,201 | -0.29(-0.88%) |
Sep 02, 2021 | 33.08 | 33.63 | 30.98 | 33.11 | 92,240 | +0.02(+0.06%) |