Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.59 | 48.26 | 47.18 | 47.81 | 369,641 | -0.35(-0.73%) |
Nov 29, 2021 | 48.48 | 48.48 | 47.60 | 48.16 | 228,061 | +0.26(+0.54%) |
Nov 26, 2021 | 47.07 | 47.93 | 47.07 | 47.91 | 199,669 | -0.49(-1.00%) |
Nov 24, 2021 | 48.62 | 48.74 | 48.13 | 48.39 | 62,472 | -0.57(-1.17%) |
Nov 23, 2021 | 48.07 | 49.00 | 48.00 | 48.96 | 134,391 | +1.08(+2.25%) |
Nov 22, 2021 | 47.97 | 48.75 | 47.76 | 47.89 | 207,739 | +0.04(+0.08%) |
Nov 19, 2021 | 47.26 | 48.16 | 46.99 | 47.85 | 162,440 | +0.30(+0.64%) |
Nov 18, 2021 | 50.81 | 48.04 | 47.34 | 47.54 | 391,199 | -3.53(-6.91%) |
Nov 17, 2021 | 51.56 | 51.56 | 50.48 | 51.07 | 160,391 | -0.52(-1.01%) |
Nov 16, 2021 | 51.71 | 52.13 | 51.37 | 51.60 | 109,740 | -0.29(-0.55%) |
Nov 15, 2021 | 52.30 | 52.37 | 50.98 | 51.88 | 255,900 | -0.07(-0.13%) |
Nov 12, 2021 | 52.36 | 52.36 | 51.71 | 51.95 | 86,289 | -0.15(-0.29%) |
Nov 11, 2021 | 52.41 | 52.58 | 51.79 | 52.10 | 82,002 | -0.06(-0.11%) |
Nov 10, 2021 | 52.50 | 52.06 | 52.16 | 94,903 | -0.28(-0.53%) | |
Nov 09, 2021 | 52.97 | 52.97 | 52.23 | 52.44 | 211,380 | -0.47(-0.88%) |
Nov 08, 2021 | 53.18 | 53.23 | 52.57 | 52.90 | 111,631 | -0.02(-0.04%) |
Nov 05, 2021 | 52.05 | 53.08 | 51.64 | 52.92 | 119,508 | +1.50(+2.92%) |
Nov 04, 2021 | 52.00 | 52.31 | 51.14 | 51.42 | 179,606 | -0.37(-0.72%) |
Nov 03, 2021 | 50.82 | 52.13 | 50.67 | 51.79 | 105,951 | +0.94(+1.85%) |
Nov 02, 2021 | 50.61 | 50.99 | 50.21 | 50.85 | 93,249 | +0.26(+0.51%) |
Nov 01, 2021 | 49.71 | 50.91 | 49.56 | 50.59 | 170,236 | +1.03(+2.07%) |
Oct 29, 2021 | 48.42 | 49.69 | 48.36 | 49.56 | 392,624 | +0.38(+0.77%) |
Oct 28, 2021 | 48.12 | 49.24 | 48.12 | 49.18 | 122,560 | +1.14(+2.38%) |
Oct 27, 2021 | 48.57 | 48.35 | 47.95 | 48.04 | 115,544 | -0.68(-1.39%) |
Oct 26, 2021 | 49.30 | 48.69 | 48.71 | 140,589 | -0.40(-0.81%) | |
Oct 25, 2021 | 48.74 | 49.34 | 48.55 | 49.11 | 200,097 | +0.30(+0.60%) |
Oct 22, 2021 | 48.77 | 49.56 | 48.77 | 48.82 | 103,461 | -0.03(-0.06%) |
Oct 21, 2021 | 48.62 | 49.23 | 48.32 | 48.85 | 133,852 | +0.33(+0.69%) |
Oct 20, 2021 | 48.38 | 49.01 | 48.32 | 48.52 | 129,422 | +0.10(+0.22%) |
Oct 19, 2021 | 48.46 | 48.58 | 48.05 | 48.41 | 99,706 | +0.18(+0.37%) |
Oct 18, 2021 | 48.09 | 48.58 | 47.72 | 48.23 | 133,781 | -0.09(-0.18%) |
Oct 15, 2021 | 49.21 | 49.47 | 48.29 | 48.32 | 132,204 | -0.32(-0.67%) |
Oct 14, 2021 | 48.20 | 48.80 | 48.16 | 48.64 | 117,752 | +0.68(+1.41%) |
Oct 13, 2021 | 48.06 | 48.13 | 47.72 | 47.96 | 196,763 | -0.16(-0.34%) |
Oct 12, 2021 | 48.06 | 48.39 | 47.90 | 48.12 | 289,270 | -0.01(-0.02%) |
Oct 11, 2021 | 48.22 | 48.49 | 48.13 | 48.13 | 53,626 | -0.20(-0.41%) |
Oct 08, 2021 | 49.04 | 49.04 | 48.24 | 48.33 | 64,793 | -0.72(-1.47%) |
Oct 07, 2021 | 48.71 | 49.59 | 48.71 | 49.06 | 164,291 | +0.59(+1.21%) |
Oct 06, 2021 | 48.40 | 48.67 | 47.88 | 48.47 | 125,533 | -0.38(-0.78%) |
Oct 05, 2021 | 48.20 | 48.91 | 47.93 | 48.85 | 155,023 | +0.75(+1.56%) |
Oct 04, 2021 | 48.20 | 48.40 | 47.67 | 48.10 | 147,940 | +0.04(+0.08%) |
Oct 01, 2021 | 48.16 | 48.60 | 47.38 | 48.06 | 200,731 | +0.04(+0.08%) |
Sep 30, 2021 | 49.03 | 49.26 | 48.03 | 48.03 | 178,264 | -0.78(-1.59%) |
Sep 29, 2021 | 48.11 | 49.13 | 47.83 | 48.80 | 137,089 | +0.73(+1.52%) |
Sep 28, 2021 | 48.75 | 48.75 | 47.96 | 48.07 | 207,055 | -0.59(-1.21%) |
Sep 27, 2021 | 48.35 | 49.27 | 48.24 | 48.66 | 403,638 | +0.46(+0.96%) |
Sep 24, 2021 | 47.98 | 48.57 | 47.98 | 48.20 | 164,594 | +0.02(+0.04%) |
Sep 23, 2021 | 47.71 | 48.82 | 47.45 | 48.18 | 171,969 | +0.60(+1.25%) |
Sep 22, 2021 | 47.10 | 48.08 | 46.83 | 47.58 | 175,744 | +0.89(+1.91%) |
Sep 21, 2021 | 46.98 | 47.36 | 46.58 | 46.69 | 309,813 | -0.04(-0.08%) |
Sep 20, 2021 | 45.94 | 46.89 | 45.73 | 46.73 | 208,020 | -0.02(-0.04%) |
Sep 17, 2021 | 47.18 | 47.24 | 46.20 | 46.75 | 724,114 | -0.37(-0.78%) |
Sep 16, 2021 | 47.46 | 47.56 | 46.76 | 47.12 | 152,008 | -0.32(-0.68%) |
Sep 15, 2021 | 47.09 | 47.59 | 46.86 | 47.44 | 112,596 | +0.53(+1.13%) |
Sep 14, 2021 | 48.26 | 48.26 | 46.69 | 46.91 | 232,603 | -1.33(-2.75%) |
Sep 13, 2021 | 47.99 | 48.46 | 47.57 | 48.24 | 133,439 | +0.55(+1.15%) |
Sep 10, 2021 | 48.32 | 48.70 | 47.61 | 47.69 | 179,278 | -0.22(-0.45%) |
Sep 09, 2021 | 48.38 | 49.09 | 47.89 | 47.90 | 201,165 | -0.35(-0.73%) |
Sep 08, 2021 | 48.49 | 48.49 | 47.75 | 48.25 | 179,950 | -0.33(-0.68%) |
Sep 07, 2021 | 48.96 | 49.11 | 48.11 | 48.59 | 347,035 | -0.50(-1.02%) |
Sep 03, 2021 | 49.28 | 49.68 | 48.30 | 49.09 | 184,724 | -0.59(-1.18%) |
Sep 02, 2021 | 53.37 | 53.42 | 49.46 | 49.68 | 205,277 | -1.04(-2.05%) |