Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.53 | 45.16 | 43.50 | 43.93 | 101,219 | -1.11(-2.46%) |
Nov 29, 2021 | 46.68 | 48.00 | 44.99 | 45.04 | 59,466 | -0.73(-1.59%) |
Nov 26, 2021 | 47.38 | 47.38 | 45.76 | 45.77 | 42,206 | -2.08(-4.35%) |
Nov 24, 2021 | 47.01 | 48.08 | 47.01 | 47.85 | 25,126 | +0.10(+0.22%) |
Nov 23, 2021 | 47.14 | 48.01 | 46.80 | 47.75 | 72,719 | +0.35(+0.73%) |
Nov 22, 2021 | 48.36 | 48.58 | 47.33 | 47.40 | 45,336 | -0.91(-1.88%) |
Nov 19, 2021 | 48.06 | 48.72 | 47.88 | 48.31 | 35,901 | -0.03(-0.06%) |
Nov 18, 2021 | 49.53 | 48.47 | 48.17 | 48.34 | 55,860 | -1.34(-2.70%) |
Nov 17, 2021 | 48.52 | 49.86 | 47.56 | 49.68 | 81,205 | +1.30(+2.69%) |
Nov 16, 2021 | 48.69 | 49.53 | 47.72 | 48.38 | 122,864 | -0.50(-1.02%) |
Nov 15, 2021 | 50.05 | 51.62 | 48.76 | 48.88 | 74,326 | -1.05(-2.10%) |
Nov 12, 2021 | 50.36 | 50.76 | 47.73 | 49.93 | 52,108 | +0.03(+0.06%) |
Nov 11, 2021 | 50.54 | 51.00 | 48.03 | 49.90 | 75,638 | -1.10(-2.16%) |
Nov 10, 2021 | 54.00 | 51.00 | 162,369 | -5.31(-9.43%) | ||
Nov 09, 2021 | 57.61 | 57.71 | 56.18 | 56.31 | 34,164 | -1.29(-2.24%) |
Nov 08, 2021 | 57.57 | 58.66 | 57.20 | 57.60 | 31,463 | +0.65(+1.14%) |
Nov 05, 2021 | 55.96 | 58.95 | 55.96 | 56.95 | 94,195 | +1.31(+2.35%) |
Nov 04, 2021 | 56.87 | 57.04 | 54.76 | 55.64 | 55,779 | -0.92(-1.63%) |
Nov 03, 2021 | 53.60 | 56.88 | 53.17 | 56.56 | 47,448 | +2.67(+4.95%) |
Nov 02, 2021 | 54.47 | 54.70 | 53.50 | 53.89 | 23,319 | -0.49(-0.90%) |
Nov 01, 2021 | 55.60 | 55.66 | 54.16 | 54.38 | 71,977 | -1.28(-2.30%) |
Oct 29, 2021 | 54.79 | 55.81 | 53.73 | 55.66 | 38,628 | +0.95(+1.74%) |
Oct 28, 2021 | 54.80 | 55.36 | 54.58 | 54.71 | 32,262 | +0.37(+0.68%) |
Oct 27, 2021 | 55.19 | 54.83 | 53.46 | 54.34 | 39,004 | -1.03(-1.86%) |
Oct 26, 2021 | 55.58 | 55.37 | 15,869 | -0.36(-0.65%) | ||
Oct 25, 2021 | 54.11 | 56.04 | 54.11 | 55.73 | 42,236 | +1.21(+2.22%) |
Oct 22, 2021 | 54.15 | 54.94 | 53.30 | 54.52 | 32,709 | +0.35(+0.65%) |
Oct 21, 2021 | 54.65 | 55.83 | 54.07 | 54.17 | 41,388 | -0.93(-1.69%) |
Oct 20, 2021 | 55.22 | 55.55 | 54.81 | 55.10 | 7,776 | -0.26(-0.47%) |
Oct 19, 2021 | 56.67 | 56.67 | 54.49 | 55.36 | 22,228 | +1.11(+2.05%) |
Oct 18, 2021 | 54.22 | 55.33 | 53.55 | 54.25 | 33,744 | -0.65(-1.18%) |
Oct 15, 2021 | 56.65 | 56.91 | 54.90 | 54.90 | 46,564 | -0.89(-1.60%) |
Oct 14, 2021 | 54.99 | 56.00 | 54.77 | 55.79 | 32,465 | +1.32(+2.42%) |
Oct 13, 2021 | 54.61 | 55.54 | 54.15 | 54.47 | 37,824 | +0.21(+0.39%) |
Oct 12, 2021 | 53.80 | 55.08 | 53.07 | 54.26 | 21,900 | +1.10(+2.07%) |
Oct 11, 2021 | 54.63 | 55.40 | 53.11 | 53.16 | 30,046 | -1.58(-2.89%) |
Oct 08, 2021 | 55.52 | 56.56 | 54.31 | 54.74 | 22,495 | -1.05(-1.88%) |
Oct 07, 2021 | 54.98 | 56.43 | 54.98 | 55.79 | 35,610 | +1.37(+2.52%) |
Oct 06, 2021 | 54.32 | 55.70 | 54.23 | 54.42 | 39,888 | -0.56(-1.02%) |
Oct 05, 2021 | 54.80 | 55.83 | 54.01 | 54.98 | 66,584 | +0.22(+0.40%) |
Oct 04, 2021 | 56.40 | 56.40 | 54.21 | 54.76 | 33,720 | -1.82(-3.22%) |
Oct 01, 2021 | 55.79 | 56.74 | 55.41 | 56.58 | 53,906 | +0.98(+1.76%) |
Sep 30, 2021 | 56.57 | 57.15 | 55.49 | 55.60 | 70,890 | -0.56(-1.00%) |
Sep 29, 2021 | 55.63 | 56.29 | 54.49 | 56.16 | 47,834 | +1.06(+1.92%) |
Sep 28, 2021 | 54.91 | 55.31 | 53.81 | 55.10 | 77,104 | -0.18(-0.33%) |
Sep 27, 2021 | 56.01 | 58.26 | 54.67 | 55.28 | 45,684 | -0.88(-1.57%) |
Sep 24, 2021 | 55.20 | 57.95 | 54.80 | 56.16 | 38,690 | +0.37(+0.66%) |
Sep 23, 2021 | 56.21 | 57.35 | 54.71 | 55.79 | 51,886 | -0.15(-0.27%) |
Sep 22, 2021 | 54.25 | 56.12 | 53.63 | 55.94 | 24,430 | +2.20(+4.09%) |
Sep 21, 2021 | 55.38 | 55.38 | 53.42 | 53.74 | 27,285 | -1.17(-2.13%) |
Sep 20, 2021 | 57.40 | 57.40 | 53.03 | 54.91 | 95,973 | -3.44(-5.90%) |
Sep 17, 2021 | 58.54 | 59.62 | 55.59 | 58.35 | 185,122 | +0.18(+0.31%) |
Sep 16, 2021 | 57.64 | 59.24 | 56.97 | 58.17 | 38,065 | +0.70(+1.22%) |
Sep 15, 2021 | 56.69 | 57.77 | 56.18 | 57.47 | 40,618 | +0.59(+1.04%) |
Sep 14, 2021 | 57.20 | 57.43 | 56.09 | 56.88 | 37,190 | -0.06(-0.11%) |
Sep 13, 2021 | 57.27 | 57.29 | 56.05 | 56.94 | 33,352 | +0.19(+0.33%) |
Sep 10, 2021 | 58.64 | 58.64 | 56.52 | 56.75 | 33,786 | -1.55(-2.66%) |
Sep 09, 2021 | 59.86 | 59.86 | 58.12 | 58.30 | 33,217 | -1.85(-3.08%) |
Sep 08, 2021 | 59.22 | 60.39 | 59.22 | 60.15 | 31,704 | +1.37(+2.33%) |
Sep 07, 2021 | 60.00 | 60.55 | 58.71 | 58.78 | 28,436 | -1.54(-2.55%) |
Sep 03, 2021 | 59.73 | 60.62 | 59.53 | 60.32 | 53,371 | +0.26(+0.43%) |
Sep 02, 2021 | 59.80 | 62.27 | 58.56 | 60.06 | 65,532 | +0.85(+1.44%) |