Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 46.42 | 46.59 | 45.70 | 46.00 | 279,916 | -0.63(-1.35%) |
Nov 29, 2021 | 47.39 | 47.54 | 46.48 | 46.63 | 162,691 | -0.41(-0.88%) |
Nov 26, 2021 | 46.32 | 47.38 | 46.17 | 47.04 | 109,897 | -0.12(-0.25%) |
Nov 24, 2021 | 47.11 | 47.41 | 46.96 | 47.16 | 118,452 | +0.08(+0.17%) |
Nov 23, 2021 | 46.34 | 47.54 | 46.34 | 47.08 | 162,520 | +0.75(+1.62%) |
Nov 22, 2021 | 46.60 | 47.08 | 46.32 | 46.33 | 206,385 | -0.16(-0.35%) |
Nov 19, 2021 | 46.96 | 47.12 | 46.40 | 46.49 | 277,319 | -0.69(-1.45%) |
Nov 18, 2021 | 46.87 | 47.43 | 47.16 | 47.18 | 201,496 | +0.50(+1.06%) |
Nov 17, 2021 | 47.13 | 47.20 | 46.27 | 46.68 | 277,765 | -0.55(-1.16%) |
Nov 16, 2021 | 46.77 | 47.48 | 46.75 | 47.23 | 277,675 | +0.46(+0.98%) |
Nov 15, 2021 | 47.65 | 47.80 | 46.46 | 46.77 | 239,717 | -0.81(-1.71%) |
Nov 12, 2021 | 48.23 | 48.29 | 47.39 | 47.58 | 196,890 | -0.47(-0.98%) |
Nov 11, 2021 | 47.88 | 48.13 | 47.21 | 48.05 | 159,047 | +0.09(+0.19%) |
Nov 10, 2021 | 48.63 | 47.76 | 47.96 | 175,126 | -0.56(-1.15%) | |
Nov 09, 2021 | 49.18 | 49.36 | 48.32 | 48.52 | 200,589 | -0.89(-1.81%) |
Nov 08, 2021 | 50.21 | 50.21 | 49.14 | 49.41 | 162,663 | -0.53(-1.06%) |
Nov 05, 2021 | 50.62 | 51.11 | 49.44 | 49.95 | 180,509 | -0.45(-0.89%) |
Nov 04, 2021 | 51.14 | 51.34 | 49.83 | 50.40 | 261,963 | -0.52(-1.03%) |
Nov 03, 2021 | 48.68 | 51.17 | 48.31 | 50.92 | 219,150 | +1.18(+2.37%) |
Nov 02, 2021 | 49.96 | 50.24 | 49.57 | 49.74 | 289,506 | -0.18(-0.36%) |
Nov 01, 2021 | 49.06 | 50.21 | 49.13 | 49.92 | 275,444 | +0.79(+1.62%) |
Oct 29, 2021 | 51.26 | 51.26 | 49.05 | 49.13 | 349,619 | -2.00(-3.91%) |
Oct 28, 2021 | 50.28 | 51.14 | 50.17 | 51.13 | 161,039 | +1.03(+2.05%) |
Oct 27, 2021 | 50.85 | 50.85 | 49.69 | 50.10 | 146,712 | -0.76(-1.49%) |
Oct 26, 2021 | 51.38 | 50.86 | 87,637 | -0.41(-0.79%) | ||
Oct 25, 2021 | 51.14 | 51.39 | 50.91 | 51.26 | 104,954 | +0.21(+0.41%) |
Oct 22, 2021 | 50.63 | 51.28 | 50.63 | 51.06 | 110,271 | +0.56(+1.11%) |
Oct 21, 2021 | 50.06 | 50.54 | 49.80 | 50.50 | 110,367 | +0.43(+0.86%) |
Oct 20, 2021 | 49.54 | 50.41 | 49.25 | 50.06 | 119,711 | +0.60(+1.22%) |
Oct 19, 2021 | 49.35 | 49.68 | 49.06 | 49.46 | 127,633 | +0.38(+0.77%) |
Oct 18, 2021 | 49.89 | 49.90 | 48.62 | 49.08 | 174,814 | -0.78(-1.56%) |
Oct 15, 2021 | 50.10 | 50.60 | 49.81 | 49.86 | 105,603 | -0.11(-0.22%) |
Oct 14, 2021 | 50.69 | 50.76 | 49.78 | 49.97 | 173,798 | -0.58(-1.14%) |
Oct 13, 2021 | 50.80 | 50.80 | 49.91 | 50.54 | 177,430 | -0.43(-0.85%) |
Oct 12, 2021 | 50.97 | 51.54 | 50.89 | 50.97 | 99,011 | +0.10(+0.19%) |
Oct 11, 2021 | 50.83 | 51.23 | 50.73 | 50.88 | 121,452 | +0.13(+0.25%) |
Oct 08, 2021 | 50.72 | 51.21 | 50.55 | 50.75 | 137,078 | -0.14(-0.28%) |
Oct 07, 2021 | 51.07 | 51.50 | 51.07 | 50.89 | 164,904 | -0.05(-0.09%) |
Oct 06, 2021 | 50.42 | 50.94 | 49.74 | 50.94 | 170,599 | +0.23(+0.44%) |
Oct 05, 2021 | 50.88 | 51.14 | 50.61 | 50.71 | 274,934 | -0.03(-0.05%) |
Oct 04, 2021 | 50.61 | 51.34 | 50.60 | 50.74 | 151,058 | +0.34(+0.68%) |
Oct 01, 2021 | 50.33 | 50.94 | 49.59 | 50.40 | 211,998 | +0.21(+0.41%) |
Sep 30, 2021 | 51.25 | 51.43 | 50.09 | 50.19 | 181,950 | -1.08(-2.11%) |
Sep 29, 2021 | 50.83 | 51.37 | 50.76 | 51.27 | 118,447 | +0.36(+0.71%) |
Sep 28, 2021 | 50.86 | 51.54 | 50.66 | 50.91 | 201,555 | -0.14(-0.26%) |
Sep 27, 2021 | 50.55 | 51.51 | 50.55 | 51.05 | 197,081 | +0.59(+1.16%) |
Sep 24, 2021 | 51.17 | 51.34 | 50.34 | 50.46 | 136,495 | -0.55(-1.08%) |
Sep 23, 2021 | 50.76 | 51.43 | 50.71 | 51.01 | 146,348 | +0.43(+0.86%) |
Sep 22, 2021 | 50.70 | 51.27 | 50.53 | 50.58 | 170,778 | +0.08(+0.16%) |
Sep 21, 2021 | 51.28 | 51.61 | 50.48 | 50.50 | 143,851 | -0.55(-1.08%) |
Sep 20, 2021 | 50.87 | 51.35 | 50.36 | 51.05 | 210,002 | -0.41(-0.81%) |
Sep 17, 2021 | 51.75 | 51.97 | 51.26 | 51.46 | 428,720 | -0.23(-0.45%) |
Sep 16, 2021 | 51.57 | 51.91 | 51.41 | 51.70 | 190,425 | -0.06(-0.12%) |
Sep 15, 2021 | 51.84 | 52.11 | 51.70 | 51.76 | 199,153 | -0.02(-0.03%) |
Sep 14, 2021 | 51.90 | 52.07 | 51.58 | 51.77 | 177,151 | -0.09(-0.17%) |
Sep 13, 2021 | 51.93 | 52.12 | 51.63 | 51.86 | 132,524 | +0.17(+0.33%) |
Sep 10, 2021 | 52.49 | 52.60 | 51.68 | 51.69 | 126,237 | -0.45(-0.86%) |
Sep 09, 2021 | 51.78 | 52.37 | 51.74 | 52.14 | 130,772 | +0.16(+0.31%) |
Sep 08, 2021 | 51.84 | 52.22 | 51.61 | 51.98 | 123,833 | +0.29(+0.55%) |
Sep 07, 2021 | 52.53 | 52.60 | 51.63 | 51.69 | 201,752 | -0.96(-1.83%) |
Sep 03, 2021 | 51.96 | 52.71 | 51.55 | 52.66 | 223,626 | +0.67(+1.29%) |
Sep 02, 2021 | 53.01 | 53.11 | 51.88 | 51.99 | 332,169 | -0.79(-1.50%) |