Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.42 | 51.87 | 49.79 | 50.09 | 367,934 | -1.82(-3.51%) |
Nov 29, 2021 | 53.85 | 54.18 | 51.74 | 51.91 | 326,004 | -1.37(-2.58%) |
Nov 26, 2021 | 53.44 | 54.26 | 52.30 | 53.28 | 317,504 | -2.40(-4.30%) |
Nov 24, 2021 | 56.01 | 56.18 | 55.23 | 55.68 | 232,090 | -0.91(-1.60%) |
Nov 23, 2021 | 56.89 | 57.24 | 55.84 | 56.58 | 602,374 | -0.02(-0.03%) |
Nov 22, 2021 | 56.56 | 57.46 | 56.40 | 56.60 | 375,061 | +0.40(+0.71%) |
Nov 19, 2021 | 55.16 | 56.58 | 55.08 | 56.21 | 323,695 | +0.35(+0.63%) |
Nov 18, 2021 | 55.46 | 55.89 | 55.57 | 55.85 | 305,294 | +0.54(+0.98%) |
Nov 17, 2021 | 54.59 | 55.49 | 54.28 | 55.31 | 339,221 | +0.30(+0.55%) |
Nov 16, 2021 | 55.56 | 56.36 | 54.97 | 55.01 | 374,440 | -0.36(-0.65%) |
Nov 15, 2021 | 55.84 | 55.84 | 54.73 | 55.37 | 321,057 | +0.10(+0.19%) |
Nov 12, 2021 | 55.18 | 55.50 | 54.87 | 55.27 | 266,686 | +0.21(+0.38%) |
Nov 11, 2021 | 54.46 | 56.08 | 54.25 | 55.06 | 327,934 | +0.88(+1.63%) |
Nov 10, 2021 | 54.00 | 54.18 | 439,734 | -0.39(-0.71%) | ||
Nov 09, 2021 | 57.41 | 57.41 | 54.13 | 54.56 | 476,201 | -1.46(-2.61%) |
Nov 08, 2021 | 55.88 | 56.58 | 55.54 | 56.03 | 359,756 | +0.75(+1.36%) |
Nov 05, 2021 | 53.87 | 55.41 | 53.64 | 55.28 | 232,499 | +2.15(+4.05%) |
Nov 04, 2021 | 54.15 | 54.23 | 52.99 | 53.12 | 270,925 | -0.72(-1.34%) |
Nov 03, 2021 | 52.55 | 54.47 | 52.55 | 53.84 | 256,909 | +1.10(+2.09%) |
Nov 02, 2021 | 51.94 | 52.91 | 51.65 | 52.74 | 195,695 | +1.02(+1.98%) |
Nov 01, 2021 | 50.72 | 52.22 | 50.67 | 51.72 | 183,786 | +1.12(+2.21%) |
Oct 29, 2021 | 50.54 | 50.87 | 50.03 | 50.60 | 237,238 | -0.14(-0.28%) |
Oct 28, 2021 | 49.96 | 50.88 | 49.96 | 50.74 | 120,196 | +1.08(+2.18%) |
Oct 27, 2021 | 51.26 | 51.26 | 49.63 | 49.66 | 158,101 | -1.80(-3.50%) |
Oct 26, 2021 | 51.54 | 51.46 | 169,144 | -0.15(-0.29%) | ||
Oct 25, 2021 | 51.14 | 51.86 | 50.92 | 51.61 | 164,913 | +0.69(+1.36%) |
Oct 22, 2021 | 51.27 | 51.68 | 50.85 | 50.92 | 190,361 | -0.09(-0.19%) |
Oct 21, 2021 | 50.79 | 51.08 | 50.21 | 51.02 | 192,110 | -0.04(-0.07%) |
Oct 20, 2021 | 50.38 | 51.07 | 50.11 | 51.06 | 154,431 | +0.53(+1.05%) |
Oct 19, 2021 | 50.84 | 51.06 | 50.12 | 50.52 | 209,122 | -0.03(-0.06%) |
Oct 18, 2021 | 50.08 | 50.73 | 49.74 | 50.55 | 180,138 | +0.18(+0.36%) |
Oct 15, 2021 | 51.06 | 51.09 | 50.34 | 50.37 | 291,383 | +0.27(+0.53%) |
Oct 14, 2021 | 49.22 | 50.16 | 48.85 | 50.11 | 215,551 | +1.26(+2.58%) |
Oct 13, 2021 | 49.32 | 49.43 | 48.29 | 48.85 | 213,024 | -0.28(-0.58%) |
Oct 12, 2021 | 48.98 | 49.43 | 48.75 | 49.13 | 186,427 | +0.02(+0.04%) |
Oct 11, 2021 | 49.43 | 50.27 | 49.08 | 49.11 | 137,418 | +0.01(+0.02%) |
Oct 08, 2021 | 49.76 | 49.77 | 49.03 | 49.10 | 151,175 | -0.54(-1.09%) |
Oct 07, 2021 | 48.86 | 50.25 | 48.66 | 49.64 | 298,999 | +1.31(+2.71%) |
Oct 06, 2021 | 48.22 | 48.37 | 47.03 | 48.33 | 237,098 | -0.40(-0.82%) |
Oct 05, 2021 | 48.88 | 49.00 | 47.95 | 48.73 | 291,364 | +0.16(+0.33%) |
Oct 04, 2021 | 49.30 | 49.65 | 48.12 | 48.57 | 231,148 | -0.46(-0.93%) |
Oct 01, 2021 | 47.93 | 49.40 | 47.81 | 49.03 | 297,958 | +1.49(+3.13%) |
Sep 30, 2021 | 49.07 | 49.26 | 47.55 | 47.54 | 324,355 | -1.28(-2.62%) |
Sep 29, 2021 | 48.25 | 48.94 | 47.58 | 48.82 | 292,147 | +0.68(+1.42%) |
Sep 28, 2021 | 48.92 | 49.32 | 48.09 | 48.13 | 166,113 | -0.57(-1.17%) |
Sep 27, 2021 | 47.69 | 49.22 | 47.69 | 48.70 | 204,016 | +1.23(+2.60%) |
Sep 24, 2021 | 47.54 | 48.05 | 47.28 | 47.47 | 154,308 | -0.19(-0.40%) |
Sep 23, 2021 | 46.50 | 47.93 | 46.50 | 47.66 | 218,265 | +1.60(+3.48%) |
Sep 22, 2021 | 46.16 | 46.82 | 45.69 | 46.06 | 243,287 | +0.43(+0.94%) |
Sep 21, 2021 | 46.60 | 46.60 | 45.35 | 45.63 | 214,470 | -0.49(-1.07%) |
Sep 20, 2021 | 45.82 | 46.52 | 45.14 | 46.12 | 330,950 | -1.19(-2.51%) |
Sep 17, 2021 | 47.85 | 47.86 | 46.58 | 47.31 | 850,710 | -0.53(-1.11%) |
Sep 16, 2021 | 48.35 | 48.35 | 46.95 | 47.84 | 224,086 | -0.55(-1.14%) |
Sep 15, 2021 | 47.19 | 48.48 | 47.00 | 48.39 | 298,276 | +1.11(+2.35%) |
Sep 14, 2021 | 48.35 | 48.35 | 47.15 | 47.28 | 290,144 | -0.96(-1.99%) |
Sep 13, 2021 | 48.52 | 48.78 | 47.68 | 48.24 | 257,166 | +0.25(+0.51%) |
Sep 10, 2021 | 49.61 | 49.61 | 47.98 | 47.99 | 325,230 | -1.19(-2.41%) |
Sep 09, 2021 | 48.62 | 49.44 | 48.13 | 49.18 | 312,999 | +0.45(+0.91%) |
Sep 08, 2021 | 49.60 | 49.79 | 48.34 | 48.73 | 297,273 | -1.16(-2.32%) |
Sep 07, 2021 | 49.78 | 50.66 | 49.50 | 49.89 | 307,116 | -0.04(-0.08%) |
Sep 03, 2021 | 50.74 | 51.04 | 49.46 | 49.93 | 245,233 | -0.97(-1.90%) |
Sep 02, 2021 | 50.39 | 51.16 | 49.95 | 50.89 | 390,750 | +0.44(+0.86%) |