Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.36 | 49.19 | 47.80 | 48.58 | 149,355 | +0.34(+0.70%) |
Nov 29, 2021 | 48.26 | 48.74 | 47.98 | 48.24 | 200,805 | -0.60(-1.23%) |
Nov 26, 2021 | 48.58 | 49.16 | 48.24 | 48.84 | 188,694 | -0.78(-1.57%) |
Nov 24, 2021 | 48.48 | 49.81 | 48.29 | 49.62 | 131,250 | +1.16(+2.39%) |
Nov 23, 2021 | 48.32 | 48.70 | 47.87 | 48.46 | 328,140 | -0.84(-1.70%) |
Nov 22, 2021 | 50.28 | 50.35 | 49.26 | 49.30 | 203,588 | -2.16(-4.20%) |
Nov 19, 2021 | 51.05 | 51.80 | 50.76 | 51.46 | 242,258 | +0.97(+1.92%) |
Nov 18, 2021 | 50.70 | 50.79 | 50.44 | 50.49 | 228,656 | -0.67(-1.31%) |
Nov 17, 2021 | 50.70 | 51.53 | 49.44 | 51.16 | 802,048 | -1.14(-2.18%) |
Nov 16, 2021 | 52.94 | 53.09 | 52.25 | 52.30 | 173,982 | -0.49(-0.93%) |
Nov 15, 2021 | 53.00 | 53.92 | 52.60 | 52.79 | 218,234 | -0.03(-0.06%) |
Nov 12, 2021 | 52.99 | 53.09 | 52.48 | 52.82 | 174,087 | -0.58(-1.09%) |
Nov 11, 2021 | 53.48 | 53.75 | 53.15 | 53.40 | 226,443 | -0.88(-1.62%) |
Nov 10, 2021 | 54.25 | 54.28 | 190,308 | -2.16(-3.83%) | ||
Nov 09, 2021 | 56.27 | 57.00 | 56.07 | 56.44 | 180,861 | -0.68(-1.19%) |
Nov 08, 2021 | 55.96 | 57.63 | 55.85 | 57.12 | 326,171 | +2.84(+5.23%) |
Nov 05, 2021 | 54.05 | 55.36 | 53.48 | 54.28 | 311,253 | -1.36(-2.44%) |
Nov 04, 2021 | 55.58 | 56.17 | 55.09 | 55.64 | 328,129 | -0.68(-1.21%) |
Nov 03, 2021 | 55.04 | 56.54 | 54.69 | 56.32 | 333,891 | +2.04(+3.76%) |
Nov 02, 2021 | 53.94 | 54.43 | 53.36 | 54.28 | 190,591 | -0.12(-0.22%) |
Nov 01, 2021 | 52.25 | 54.49 | 52.99 | 54.40 | 143,880 | +1.41(+2.66%) |
Oct 29, 2021 | 53.34 | 53.45 | 52.75 | 52.99 | 147,278 | +0.36(+0.68%) |
Oct 28, 2021 | 51.99 | 52.94 | 51.86 | 52.63 | 106,170 | +0.92(+1.78%) |
Oct 27, 2021 | 52.75 | 52.79 | 51.69 | 51.71 | 89,245 | -0.79(-1.50%) |
Oct 26, 2021 | 53.73 | 52.50 | 152,383 | +0.95(+1.84%) | ||
Oct 25, 2021 | 50.54 | 51.70 | 51.55 | 141,853 | +0.62(+1.22%) | |
Oct 22, 2021 | 50.96 | 51.36 | 50.93 | 142,580 | -1.01(-1.94%) | |
Oct 21, 2021 | 51.32 | 52.03 | 51.15 | 51.94 | 188,670 | +0.33(+0.64%) |
Oct 20, 2021 | 51.99 | 52.14 | 51.55 | 51.61 | 134,354 | -0.79(-1.51%) |
Oct 19, 2021 | 51.48 | 52.71 | 51.45 | 52.40 | 94,603 | +0.75(+1.45%) |
Oct 18, 2021 | 51.92 | 52.03 | 51.38 | 51.65 | 181,198 | -1.92(-3.58%) |
Oct 15, 2021 | 53.59 | 53.88 | 53.07 | 53.57 | 107,624 | -0.64(-1.18%) |
Oct 14, 2021 | 54.07 | 55.06 | 53.92 | 54.21 | 249,237 | +0.14(+0.26%) |
Oct 13, 2021 | 52.38 | 54.43 | 52.34 | 54.07 | 435,064 | +3.98(+7.95%) |
Oct 12, 2021 | 50.04 | 50.32 | 49.40 | 50.09 | 201,542 | +0.38(+0.76%) |
Oct 11, 2021 | 49.96 | 50.36 | 49.50 | 49.71 | 161,333 | -0.10(-0.20%) |
Oct 08, 2021 | 50.53 | 50.60 | 49.81 | 49.81 | 94,221 | -0.43(-0.86%) |
Oct 07, 2021 | 48.81 | 51.14 | 48.66 | 50.24 | 262,921 | +0.77(+1.56%) |
Oct 06, 2021 | 49.50 | 49.96 | 49.08 | 49.47 | 331,643 | -1.10(-2.18%) |
Oct 05, 2021 | 49.93 | 50.80 | 49.92 | 50.57 | 364,055 | -0.68(-1.33%) |
Oct 04, 2021 | 51.84 | 51.86 | 51.00 | 51.25 | 324,123 | -2.34(-4.37%) |
Oct 01, 2021 | 52.92 | 53.70 | 52.50 | 53.59 | 165,850 | +0.98(+1.86%) |
Sep 30, 2021 | 51.83 | 53.25 | 51.70 | 52.61 | 287,669 | +0.44(+0.84%) |
Sep 29, 2021 | 52.67 | 52.93 | 52.00 | 52.17 | 161,031 | -0.59(-1.12%) |
Sep 28, 2021 | 54.10 | 54.11 | 52.63 | 52.76 | 181,182 | -1.43(-2.64%) |
Sep 27, 2021 | 54.43 | 54.84 | 54.08 | 54.19 | 190,164 | +0.74(+1.38%) |
Sep 24, 2021 | 54.02 | 54.18 | 53.30 | 53.45 | 149,277 | -0.67(-1.24%) |
Sep 23, 2021 | 54.16 | 54.34 | 53.90 | 54.12 | 154,300 | +0.14(+0.26%) |
Sep 22, 2021 | 54.04 | 54.46 | 53.91 | 53.98 | 210,630 | -0.06(-0.11%) |
Sep 21, 2021 | 53.51 | 54.57 | 53.51 | 54.04 | 240,805 | -0.79(-1.44%) |
Sep 20, 2021 | 53.94 | 55.32 | 53.94 | 54.83 | 186,222 | -0.81(-1.46%) |
Sep 17, 2021 | 55.57 | 55.99 | 54.85 | 55.64 | 293,991 | +0.35(+0.63%) |
Sep 16, 2021 | 55.56 | 55.60 | 54.77 | 55.29 | 182,663 | -0.17(-0.31%) |
Sep 15, 2021 | 56.28 | 56.38 | 55.40 | 55.46 | 528,863 | -1.35(-2.38%) |
Sep 14, 2021 | 56.99 | 57.28 | 56.53 | 56.81 | 168,258 | -0.97(-1.68%) |
Sep 13, 2021 | 58.10 | 58.29 | 57.42 | 57.78 | 207,412 | -0.35(-0.60%) |
Sep 10, 2021 | 59.25 | 59.36 | 58.07 | 58.13 | 322,612 | -1.79(-2.99%) |
Sep 09, 2021 | 59.82 | 60.32 | 59.66 | 59.92 | 186,522 | -1.03(-1.69%) |
Sep 08, 2021 | 60.38 | 61.06 | 60.20 | 60.95 | 185,508 | -0.08(-0.13%) |
Sep 07, 2021 | 60.88 | 61.15 | 60.51 | 61.03 | 201,866 | +0.81(+1.35%) |
Sep 03, 2021 | 60.61 | 60.62 | 59.99 | 60.22 | 151,103 | -0.90(-1.47%) |
Sep 02, 2021 | 60.63 | 61.38 | 60.17 | 61.12 | 446,423 | +2.02(+3.42%) |