Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.56 | 49.81 | 47.87 | 48.61 | 775,150 | -1.71(-3.40%) |
Nov 29, 2021 | 51.53 | 52.20 | 49.51 | 50.32 | 490,044 | -0.32(-0.63%) |
Nov 26, 2021 | 50.37 | 51.21 | 48.81 | 50.64 | 662,966 | -2.43(-4.58%) |
Nov 24, 2021 | 53.41 | 54.39 | 52.58 | 53.07 | 310,884 | -0.38(-0.70%) |
Nov 23, 2021 | 53.20 | 53.73 | 52.75 | 53.45 | 374,036 | +0.05(+0.10%) |
Nov 22, 2021 | 53.18 | 53.99 | 52.62 | 53.39 | 411,007 | +1.21(+2.32%) |
Nov 19, 2021 | 52.58 | 52.64 | 51.81 | 52.18 | 515,997 | -0.99(-1.87%) |
Nov 18, 2021 | 53.59 | 53.33 | 52.61 | 53.17 | 380,455 | -0.57(-1.05%) |
Nov 17, 2021 | 54.54 | 54.72 | 53.45 | 53.74 | 472,888 | -1.17(-2.13%) |
Nov 16, 2021 | 55.64 | 55.93 | 54.82 | 54.91 | 455,922 | -0.46(-0.83%) |
Nov 15, 2021 | 55.14 | 55.85 | 54.67 | 55.37 | 978,886 | +0.81(+1.48%) |
Nov 12, 2021 | 53.80 | 54.70 | 53.06 | 54.56 | 588,617 | +0.55(+1.02%) |
Nov 11, 2021 | 53.11 | 54.32 | 52.73 | 54.01 | 442,728 | +0.81(+1.52%) |
Nov 10, 2021 | 52.19 | 53.20 | 500,022 | +1.07(+2.05%) | ||
Nov 09, 2021 | 53.13 | 53.48 | 51.38 | 52.13 | 470,902 | -1.35(-2.52%) |
Nov 08, 2021 | 54.03 | 54.63 | 53.20 | 53.48 | 448,897 | -0.48(-0.89%) |
Nov 05, 2021 | 56.07 | 56.90 | 52.10 | 53.96 | 793,615 | +1.34(+2.55%) |
Nov 04, 2021 | 53.35 | 53.56 | 51.93 | 52.62 | 656,518 | -0.72(-1.35%) |
Nov 03, 2021 | 51.25 | 53.81 | 51.16 | 53.34 | 442,624 | +1.62(+3.13%) |
Nov 02, 2021 | 52.15 | 52.15 | 51.35 | 51.72 | 391,280 | -0.38(-0.73%) |
Nov 01, 2021 | 50.63 | 52.19 | 50.76 | 52.10 | 402,700 | +1.87(+3.72%) |
Oct 29, 2021 | 51.03 | 51.77 | 49.50 | 50.23 | 599,074 | -1.24(-2.41%) |
Oct 28, 2021 | 50.96 | 51.58 | 51.47 | 305,833 | +0.57(+1.12%) | |
Oct 27, 2021 | 51.93 | 52.51 | 50.85 | 50.90 | 516,154 | -1.44(-2.75%) |
Oct 26, 2021 | 52.57 | 52.34 | 329,010 | -0.06(-0.11%) | ||
Oct 25, 2021 | 52.54 | 52.93 | 52.27 | 52.40 | 369,464 | -0.04(-0.08%) |
Oct 22, 2021 | 52.20 | 52.69 | 51.70 | 52.44 | 423,965 | +0.34(+0.65%) |
Oct 21, 2021 | 51.59 | 52.29 | 51.31 | 52.10 | 531,367 | +0.26(+0.50%) |
Oct 20, 2021 | 50.60 | 52.63 | 50.52 | 51.84 | 866,410 | +1.18(+2.33%) |
Oct 19, 2021 | 50.57 | 50.71 | 49.99 | 50.66 | 325,048 | +0.67(+1.34%) |
Oct 18, 2021 | 49.16 | 50.08 | 48.96 | 49.99 | 439,039 | +0.64(+1.30%) |
Oct 15, 2021 | 50.09 | 50.90 | 49.31 | 49.35 | 376,191 | -0.49(-0.98%) |
Oct 14, 2021 | 49.48 | 50.08 | 49.27 | 49.84 | 328,703 | +0.75(+1.53%) |
Oct 13, 2021 | 49.65 | 49.87 | 48.39 | 49.09 | 440,198 | -0.76(-1.52%) |
Oct 12, 2021 | 50.15 | 50.74 | 49.33 | 49.85 | 530,290 | -0.24(-0.48%) |
Oct 11, 2021 | 49.75 | 50.96 | 49.64 | 50.09 | 488,900 | +0.74(+1.50%) |
Oct 08, 2021 | 48.73 | 49.75 | 48.41 | 49.35 | 496,695 | +0.79(+1.63%) |
Oct 07, 2021 | 45.69 | 48.95 | 45.69 | 48.56 | 575,947 | +1.28(+2.71%) |
Oct 06, 2021 | 46.83 | 47.46 | 46.22 | 47.28 | 767,035 | -0.07(-0.15%) |
Oct 05, 2021 | 44.24 | 47.70 | 44.24 | 47.35 | 614,127 | +1.14(+2.47%) |
Oct 04, 2021 | 46.32 | 47.28 | 46.03 | 46.21 | 491,646 | -0.02(-0.04%) |
Oct 01, 2021 | 45.33 | 46.49 | 45.20 | 46.23 | 666,741 | +1.00(+2.21%) |
Sep 30, 2021 | 46.13 | 46.38 | 45.13 | 45.23 | 593,365 | -0.77(-1.67%) |
Sep 29, 2021 | 45.99 | 46.48 | 45.63 | 46.00 | 444,626 | -0.05(-0.11%) |
Sep 28, 2021 | 46.81 | 47.46 | 45.95 | 46.05 | 665,285 | -0.24(-0.52%) |
Sep 27, 2021 | 45.00 | 46.91 | 44.81 | 46.29 | 876,809 | +2.00(+4.52%) |
Sep 24, 2021 | 43.28 | 44.86 | 43.28 | 44.29 | 767,847 | +0.98(+2.26%) |
Sep 23, 2021 | 42.00 | 43.78 | 41.78 | 43.31 | 881,831 | +1.81(+4.36%) |
Sep 22, 2021 | 41.75 | 42.29 | 41.34 | 41.50 | 590,797 | +0.45(+1.10%) |
Sep 21, 2021 | 41.93 | 41.96 | 40.52 | 41.05 | 932,793 | -0.56(-1.35%) |
Sep 20, 2021 | 42.88 | 43.02 | 40.91 | 41.61 | 913,602 | -2.63(-5.94%) |
Sep 17, 2021 | 44.62 | 45.43 | 43.86 | 44.24 | 1,863,195 | -0.37(-0.83%) |
Sep 16, 2021 | 45.27 | 45.42 | 44.30 | 44.61 | 499,732 | -0.32(-0.71%) |
Sep 15, 2021 | 44.68 | 45.30 | 44.28 | 44.93 | 736,620 | +0.23(+0.51%) |
Sep 14, 2021 | 46.50 | 47.02 | 44.28 | 44.70 | 715,834 | -1.76(-3.79%) |
Sep 13, 2021 | 46.42 | 46.69 | 45.81 | 46.46 | 770,076 | +0.70(+1.53%) |
Sep 10, 2021 | 47.61 | 47.96 | 45.71 | 45.76 | 525,523 | -1.47(-3.11%) |
Sep 09, 2021 | 47.75 | 48.39 | 46.91 | 47.23 | 714,529 | -0.71(-1.48%) |
Sep 08, 2021 | 48.26 | 48.76 | 47.83 | 47.94 | 450,572 | -0.67(-1.38%) |
Sep 07, 2021 | 48.89 | 49.39 | 48.52 | 48.61 | 676,798 | -0.04(-0.08%) |
Sep 03, 2021 | 48.88 | 49.19 | 48.38 | 48.65 | 397,421 | -0.09(-0.18%) |
Sep 02, 2021 | 48.67 | 49.33 | 48.42 | 48.74 | 435,813 | -0.32(-0.65%) |