Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.83 | 48.38 | 46.66 | 47.51 | 53,078 | -1.60(-3.25%) |
Nov 29, 2021 | 50.06 | 50.26 | 48.55 | 49.11 | 41,288 | +0.53(+1.10%) |
Nov 26, 2021 | 47.80 | 48.63 | 47.12 | 48.57 | 60,915 | -2.66(-5.20%) |
Nov 24, 2021 | 51.27 | 51.90 | 51.10 | 51.24 | 37,494 | -0.26(-0.50%) |
Nov 23, 2021 | 50.65 | 52.17 | 50.63 | 51.49 | 85,170 | +1.77(+3.57%) |
Nov 22, 2021 | 49.19 | 51.04 | 49.19 | 49.72 | 111,044 | +0.61(+1.24%) |
Nov 19, 2021 | 50.37 | 50.43 | 48.99 | 49.11 | 69,301 | -2.78(-5.36%) |
Nov 18, 2021 | 53.22 | 51.88 | 51.66 | 51.89 | 70,893 | -1.44(-2.70%) |
Nov 17, 2021 | 54.64 | 54.93 | 53.04 | 53.33 | 57,351 | -1.97(-3.57%) |
Nov 16, 2021 | 54.94 | 55.93 | 54.49 | 55.30 | 97,186 | +0.52(+0.95%) |
Nov 15, 2021 | 55.16 | 55.51 | 54.13 | 54.78 | 142,667 | -0.61(-1.10%) |
Nov 12, 2021 | 55.92 | 56.15 | 55.04 | 55.39 | 42,994 | -0.91(-1.61%) |
Nov 11, 2021 | 56.63 | 57.11 | 56.22 | 56.29 | 25,746 | -0.11(-0.19%) |
Nov 10, 2021 | 59.32 | 56.40 | 39,329 | -3.25(-5.45%) | ||
Nov 09, 2021 | 59.20 | 59.73 | 57.57 | 59.66 | 45,218 | +0.33(+0.55%) |
Nov 08, 2021 | 58.82 | 60.24 | 58.58 | 59.33 | 39,855 | +1.05(+1.79%) |
Nov 05, 2021 | 58.10 | 58.90 | 57.95 | 58.29 | 21,633 | +0.99(+1.72%) |
Nov 04, 2021 | 58.88 | 59.97 | 56.72 | 57.30 | 62,956 | -0.49(-0.85%) |
Nov 03, 2021 | 56.71 | 58.60 | 56.69 | 57.79 | 36,398 | +0.09(+0.15%) |
Nov 02, 2021 | 57.67 | 57.74 | 57.09 | 57.70 | 22,438 | -0.35(-0.61%) |
Nov 01, 2021 | 56.92 | 58.40 | 56.38 | 58.06 | 28,340 | +1.68(+2.97%) |
Oct 29, 2021 | 57.93 | 57.93 | 56.16 | 56.38 | 35,591 | -1.67(-2.87%) |
Oct 28, 2021 | 57.38 | 58.30 | 57.38 | 58.05 | 31,395 | +0.60(+1.05%) |
Oct 27, 2021 | 59.85 | 59.99 | 57.01 | 57.45 | 61,367 | -3.20(-5.28%) |
Oct 26, 2021 | 60.75 | 60.65 | 37,503 | +0.07(+0.11%) | ||
Oct 25, 2021 | 60.71 | 61.40 | 60.31 | 60.58 | 34,320 | +0.91(+1.52%) |
Oct 22, 2021 | 59.65 | 60.03 | 59.04 | 59.68 | 17,976 | +0.17(+0.28%) |
Oct 21, 2021 | 60.58 | 61.00 | 59.03 | 59.51 | 28,964 | -1.64(-2.68%) |
Oct 20, 2021 | 60.38 | 61.18 | 59.64 | 61.15 | 44,354 | +0.35(+0.58%) |
Oct 19, 2021 | 60.89 | 61.01 | 59.42 | 60.79 | 35,637 | +0.08(+0.13%) |
Oct 18, 2021 | 60.99 | 62.16 | 60.28 | 60.71 | 32,898 | +0.28(+0.46%) |
Oct 15, 2021 | 60.46 | 61.27 | 60.40 | 60.44 | 59,681 | +0.67(+1.12%) |
Oct 14, 2021 | 60.30 | 60.31 | 59.04 | 59.76 | 26,565 | +0.53(+0.90%) |
Oct 13, 2021 | 58.30 | 59.40 | 57.31 | 59.23 | 62,858 | +0.56(+0.96%) |
Oct 12, 2021 | 58.66 | 59.59 | 58.03 | 58.67 | 87,131 | +0.03(+0.05%) |
Oct 11, 2021 | 59.86 | 60.69 | 58.64 | 58.64 | 72,240 | +0.06(+0.10%) |
Oct 08, 2021 | 57.51 | 59.18 | 57.51 | 58.58 | 85,720 | +1.66(+2.91%) |
Oct 07, 2021 | 55.30 | 57.54 | 54.86 | 56.93 | 37,853 | +1.79(+3.25%) |
Oct 06, 2021 | 56.49 | 57.03 | 54.35 | 55.13 | 73,873 | -2.85(-4.91%) |
Oct 05, 2021 | 58.80 | 59.29 | 56.89 | 57.98 | 191,067 | +0.23(+0.39%) |
Oct 04, 2021 | 56.83 | 58.41 | 56.07 | 57.75 | 218,703 | +1.69(+3.01%) |
Oct 01, 2021 | 53.99 | 56.44 | 53.90 | 56.07 | 64,641 | +2.42(+4.50%) |
Sep 30, 2021 | 53.84 | 54.39 | 52.77 | 53.65 | 46,849 | -0.33(-0.60%) |
Sep 29, 2021 | 54.42 | 54.45 | 53.28 | 53.98 | 26,531 | -0.62(-1.14%) |
Sep 28, 2021 | 55.74 | 57.26 | 54.58 | 54.60 | 71,978 | -0.33(-0.59%) |
Sep 27, 2021 | 53.14 | 55.31 | 53.14 | 54.92 | 65,947 | +3.07(+5.91%) |
Sep 24, 2021 | 51.25 | 52.32 | 51.25 | 51.86 | 19,038 | +0.18(+0.34%) |
Sep 23, 2021 | 49.75 | 51.85 | 49.35 | 51.68 | 25,786 | +2.57(+5.24%) |
Sep 22, 2021 | 49.42 | 50.76 | 49.05 | 49.11 | 57,772 | +0.65(+1.34%) |
Sep 21, 2021 | 49.46 | 49.76 | 47.50 | 48.46 | 46,993 | -0.29(-0.59%) |
Sep 20, 2021 | 48.81 | 49.55 | 47.53 | 48.74 | 44,652 | -1.93(-3.80%) |
Sep 17, 2021 | 51.47 | 51.47 | 50.34 | 50.67 | 52,169 | -1.02(-1.98%) |
Sep 16, 2021 | 52.79 | 52.79 | 51.05 | 51.69 | 26,149 | -1.34(-2.53%) |
Sep 15, 2021 | 52.02 | 53.86 | 52.02 | 53.03 | 51,841 | +1.93(+3.78%) |
Sep 14, 2021 | 53.12 | 53.35 | 50.82 | 51.10 | 25,655 | -1.30(-2.48%) |
Sep 13, 2021 | 50.58 | 52.90 | 50.58 | 52.40 | 76,566 | +2.57(+5.16%) |
Sep 10, 2021 | 50.55 | 50.83 | 49.63 | 49.83 | 30,092 | +0.18(+0.36%) |
Sep 09, 2021 | 48.94 | 50.61 | 48.72 | 49.66 | 32,462 | +0.34(+0.70%) |
Sep 08, 2021 | 51.50 | 51.50 | 49.24 | 49.31 | 55,914 | -1.87(-3.66%) |
Sep 07, 2021 | 50.75 | 51.96 | 50.39 | 51.18 | 23,638 | +0.05(+0.10%) |
Sep 03, 2021 | 51.99 | 52.59 | 50.87 | 51.13 | 31,200 | -0.86(-1.65%) |
Sep 02, 2021 | 51.32 | 52.47 | 51.19 | 51.99 | 42,333 | +1.45(+2.86%) |