Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.20 | 49.47 | 48.17 | 48.78 | 59,935 | -0.39(-0.78%) |
Nov 29, 2021 | 49.04 | 49.24 | 48.66 | 49.17 | 162,022 | +0.73(+1.52%) |
Nov 26, 2021 | 48.66 | 48.93 | 48.00 | 48.44 | 68,959 | -1.29(-2.60%) |
Nov 24, 2021 | 49.53 | 49.77 | 48.65 | 49.73 | 111,566 | -0.12(-0.24%) |
Nov 23, 2021 | 50.48 | 50.87 | 49.35 | 49.85 | 123,475 | -0.67(-1.33%) |
Nov 22, 2021 | 50.57 | 51.26 | 50.16 | 50.52 | 144,096 | +0.90(+1.81%) |
Nov 19, 2021 | 49.35 | 49.67 | 49.11 | 49.62 | 158,333 | +0.33(+0.67%) |
Nov 18, 2021 | 49.87 | 49.28 | 49.15 | 49.29 | 93,213 | -0.30(-0.61%) |
Nov 17, 2021 | 49.62 | 49.75 | 49.37 | 49.59 | 117,105 | +0.20(+0.41%) |
Nov 16, 2021 | 49.04 | 49.39 | 48.79 | 49.39 | 109,080 | +0.39(+0.79%) |
Nov 15, 2021 | 49.93 | 49.93 | 48.83 | 49.00 | 111,603 | -0.95(-1.91%) |
Nov 12, 2021 | 50.10 | 50.10 | 49.58 | 49.96 | 127,066 | +0.15(+0.29%) |
Nov 11, 2021 | 49.56 | 49.86 | 49.07 | 49.81 | 274,960 | +1.15(+2.36%) |
Nov 10, 2021 | 49.12 | 48.66 | 121,535 | -0.77(-1.56%) | ||
Nov 09, 2021 | 50.71 | 50.75 | 49.27 | 49.44 | 124,944 | -1.13(-2.23%) |
Nov 08, 2021 | 50.11 | 50.73 | 50.06 | 50.56 | 134,014 | +0.92(+1.85%) |
Nov 05, 2021 | 50.07 | 50.07 | 49.46 | 49.65 | 94,223 | -0.28(-0.57%) |
Nov 04, 2021 | 49.67 | 49.98 | 49.37 | 49.93 | 93,819 | +0.73(+1.49%) |
Nov 03, 2021 | 48.77 | 49.20 | 48.27 | 49.20 | 81,679 | +0.27(+0.54%) |
Nov 02, 2021 | 48.99 | 49.16 | 48.65 | 48.93 | 86,945 | -0.13(-0.26%) |
Nov 01, 2021 | 48.50 | 49.13 | 48.13 | 49.06 | 109,315 | +0.95(+1.98%) |
Oct 29, 2021 | 47.85 | 48.22 | 47.85 | 48.10 | 57,322 | +0.22(+0.46%) |
Oct 28, 2021 | 47.27 | 47.88 | 47.17 | 47.88 | 62,485 | +0.73(+1.54%) |
Oct 27, 2021 | 47.51 | 47.81 | 47.16 | 47.16 | 43,239 | -0.30(-0.64%) |
Oct 26, 2021 | 47.89 | 47.46 | 99,071 | -0.37(-0.77%) | ||
Oct 25, 2021 | 46.91 | 47.84 | 46.85 | 47.83 | 81,240 | +1.58(+3.41%) |
Oct 22, 2021 | 46.50 | 46.63 | 46.01 | 46.25 | 32,706 | -0.16(-0.34%) |
Oct 21, 2021 | 46.03 | 46.53 | 45.89 | 46.41 | 36,097 | +0.03(+0.06%) |
Oct 20, 2021 | 46.21 | 46.49 | 45.90 | 46.38 | 51,607 | +0.08(+0.18%) |
Oct 19, 2021 | 46.16 | 46.50 | 46.04 | 46.30 | 65,719 | +0.44(+0.96%) |
Oct 18, 2021 | 45.40 | 45.92 | 45.20 | 45.86 | 67,143 | +0.45(+0.99%) |
Oct 15, 2021 | 44.97 | 45.49 | 44.95 | 45.41 | 48,247 | +0.88(+1.98%) |
Oct 14, 2021 | 44.51 | 44.65 | 44.27 | 44.53 | 29,024 | +0.34(+0.77%) |
Oct 13, 2021 | 43.66 | 44.29 | 43.66 | 44.19 | 64,064 | +0.99(+2.29%) |
Oct 12, 2021 | 43.34 | 43.37 | 42.98 | 43.19 | 26,708 | +0.13(+0.30%) |
Oct 11, 2021 | 43.14 | 43.56 | 42.96 | 43.07 | 37,255 | +0.17(+0.41%) |
Oct 08, 2021 | 42.91 | 43.14 | 42.75 | 42.89 | 40,560 | +0.14(+0.32%) |
Oct 07, 2021 | 42.25 | 42.96 | 42.25 | 42.75 | 21,533 | +1.19(+2.87%) |
Oct 06, 2021 | 41.33 | 41.67 | 41.16 | 41.56 | 20,472 | -0.39(-0.92%) |
Oct 05, 2021 | 41.87 | 42.18 | 41.49 | 41.95 | 24,020 | +0.20(+0.48%) |
Oct 04, 2021 | 42.28 | 42.47 | 41.53 | 41.74 | 39,380 | -0.70(-1.64%) |
Oct 01, 2021 | 42.64 | 42.64 | 42.01 | 42.44 | 26,963 | -0.17(-0.41%) |
Sep 30, 2021 | 42.70 | 43.05 | 42.41 | 42.62 | 47,344 | +0.61(+1.46%) |
Sep 29, 2021 | 42.55 | 42.65 | 41.99 | 42.00 | 48,375 | -0.59(-1.38%) |
Sep 28, 2021 | 43.18 | 43.51 | 42.49 | 42.59 | 21,823 | -1.09(-2.50%) |
Sep 27, 2021 | 43.49 | 43.78 | 43.14 | 43.68 | 42,063 | +0.24(+0.55%) |
Sep 24, 2021 | 43.42 | 43.53 | 43.27 | 43.44 | 21,027 | -0.11(-0.25%) |
Sep 23, 2021 | 43.42 | 43.77 | 43.22 | 43.55 | 21,128 | +0.43(+1.00%) |
Sep 22, 2021 | 42.83 | 43.46 | 42.69 | 43.12 | 42,777 | +0.77(+1.82%) |
Sep 21, 2021 | 42.49 | 42.56 | 41.98 | 42.35 | 59,819 | +0.34(+0.81%) |
Sep 20, 2021 | 42.48 | 42.52 | 41.56 | 42.01 | 126,657 | -1.69(-3.86%) |
Sep 17, 2021 | 43.77 | 43.85 | 43.45 | 43.70 | 23,842 | -0.23(-0.52%) |
Sep 16, 2021 | 43.95 | 44.05 | 43.52 | 43.93 | 57,024 | -0.84(-1.89%) |
Sep 15, 2021 | 44.53 | 44.79 | 44.11 | 44.77 | 38,873 | +0.36(+0.81%) |
Sep 14, 2021 | 44.47 | 44.76 | 44.29 | 44.41 | 34,663 | +0.46(+1.04%) |
Sep 13, 2021 | 44.03 | 44.03 | 43.60 | 43.96 | 30,383 | +0.08(+0.19%) |
Sep 10, 2021 | 44.53 | 44.75 | 43.87 | 43.87 | 63,820 | -0.21(-0.48%) |
Sep 09, 2021 | 43.74 | 44.30 | 43.73 | 44.08 | 61,317 | +0.49(+1.12%) |
Sep 08, 2021 | 44.25 | 44.25 | 43.48 | 43.60 | 52,299 | -0.98(-2.20%) |
Sep 07, 2021 | 44.33 | 44.72 | 44.33 | 44.58 | 78,580 | +1.10(+2.53%) |
Sep 03, 2021 | 43.74 | 43.82 | 43.41 | 43.48 | 25,546 | -0.70(-1.58%) |
Sep 02, 2021 | 44.20 | 44.40 | 44.06 | 44.18 | 66,881 | +0.24(+0.54%) |