Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.01 | 59.01 | 57.91 | 58.42 | 8,604 | -0.99(-1.66%) |
Nov 29, 2021 | 60.68 | 60.68 | 59.09 | 59.41 | 4,632 | -0.24(-0.40%) |
Nov 26, 2021 | 60.73 | 60.73 | 58.92 | 59.65 | 13,269 | -2.48(-4.00%) |
Nov 24, 2021 | 62.05 | 62.23 | 61.84 | 62.13 | 5,525 | -0.26(-0.42%) |
Nov 23, 2021 | 62.42 | 62.54 | 62.07 | 62.39 | 4,719 | +0.08(+0.12%) |
Nov 22, 2021 | 62.17 | 62.98 | 62.17 | 62.32 | 2,165 | +0.44(+0.72%) |
Nov 19, 2021 | 62.05 | 62.05 | 61.85 | 61.87 | 4,552 | -0.60(-0.96%) |
Nov 18, 2021 | 62.72 | 62.47 | 62.30 | 62.47 | 19,600 | -0.28(-0.45%) |
Nov 17, 2021 | 62.58 | 62.76 | 62.39 | 62.76 | 4,441 | -0.45(-0.71%) |
Nov 16, 2021 | 63.31 | 63.31 | 62.97 | 63.21 | 5,242 | -0.00(-0.00%) |
Nov 15, 2021 | 63.41 | 63.56 | 63.07 | 63.21 | 7,471 | -0.31(-0.49%) |
Nov 12, 2021 | 63.79 | 63.79 | 63.45 | 63.52 | 4,215 | -0.14(-0.22%) |
Nov 11, 2021 | 63.26 | 63.78 | 63.26 | 63.66 | 16,686 | +0.70(+1.11%) |
Nov 10, 2021 | 63.14 | 62.96 | 10,382 | -0.26(-0.40%) | ||
Nov 09, 2021 | 63.06 | 63.32 | 62.64 | 63.21 | 3,629 | +0.15(+0.24%) |
Nov 08, 2021 | 63.40 | 63.42 | 63.02 | 63.07 | 16,283 | +0.26(+0.41%) |
Nov 05, 2021 | 62.06 | 63.09 | 62.06 | 62.81 | 5,090 | +1.16(+1.87%) |
Nov 04, 2021 | 62.45 | 62.45 | 61.38 | 61.65 | 4,321 | -0.63(-1.01%) |
Nov 03, 2021 | 60.88 | 62.44 | 60.85 | 62.28 | 6,676 | +1.57(+2.59%) |
Nov 02, 2021 | 61.32 | 61.32 | 60.45 | 60.71 | 28,704 | -0.39(-0.64%) |
Nov 01, 2021 | 59.80 | 61.13 | 59.59 | 61.10 | 6,181 | +1.50(+2.52%) |
Oct 29, 2021 | 59.33 | 59.74 | 59.33 | 59.59 | 2,931 | +0.12(+0.21%) |
Oct 28, 2021 | 59.09 | 59.47 | 59.09 | 59.47 | 4,114 | +0.92(+1.57%) |
Oct 27, 2021 | 59.16 | 59.19 | 58.54 | 58.55 | 3,039 | -1.07(-1.80%) |
Oct 26, 2021 | 60.25 | 59.62 | 59.62 | 5,469 | -0.46(-0.76%) | |
Oct 25, 2021 | 59.63 | 60.08 | 59.63 | 60.08 | 2,979 | +0.64(+1.07%) |
Oct 22, 2021 | 59.59 | 59.62 | 59.26 | 59.45 | 6,211 | -0.18(-0.30%) |
Oct 21, 2021 | 59.68 | 59.90 | 59.33 | 59.62 | 7,391 | +0.21(+0.35%) |
Oct 20, 2021 | 58.85 | 59.49 | 58.85 | 59.41 | 2,654 | +0.55(+0.94%) |
Oct 19, 2021 | 59.19 | 59.19 | 58.70 | 58.86 | 24,232 | -0.25(-0.43%) |
Oct 18, 2021 | 58.96 | 59.17 | 58.96 | 59.11 | 5,666 | +0.07(+0.12%) |
Oct 15, 2021 | 59.89 | 59.91 | 59.04 | 59.04 | 10,817 | -0.14(-0.23%) |
Oct 14, 2021 | 59.21 | 59.35 | 59.03 | 59.18 | 4,071 | +0.42(+0.72%) |
Oct 13, 2021 | 58.44 | 58.75 | 58.17 | 58.75 | 4,445 | -0.08(-0.14%) |
Oct 12, 2021 | 58.61 | 58.84 | 58.61 | 58.84 | 4,821 | +0.16(+0.28%) |
Oct 11, 2021 | 59.31 | 59.32 | 58.68 | 58.68 | 4,574 | -0.33(-0.57%) |
Oct 08, 2021 | 59.33 | 59.35 | 59.01 | 59.01 | 2,896 | -0.16(-0.27%) |
Oct 07, 2021 | 59.01 | 59.42 | 59.01 | 59.17 | 4,277 | +0.92(+1.58%) |
Oct 06, 2021 | 58.15 | 58.27 | 57.74 | 58.25 | 4,032 | -0.33(-0.56%) |
Oct 05, 2021 | 58.27 | 58.74 | 58.25 | 58.58 | 6,839 | +0.45(+0.77%) |
Oct 04, 2021 | 58.42 | 58.42 | 57.91 | 58.13 | 8,411 | -0.23(-0.40%) |
Oct 01, 2021 | 57.49 | 58.67 | 57.20 | 58.36 | 19,743 | +1.07(+1.87%) |
Sep 30, 2021 | 58.40 | 58.40 | 57.29 | 57.29 | 5,701 | -0.68(-1.17%) |
Sep 29, 2021 | 58.18 | 58.21 | 57.93 | 57.97 | 5,927 | +0.08(+0.14%) |
Sep 28, 2021 | 58.34 | 58.34 | 57.89 | 57.89 | 8,943 | -0.95(-1.62%) |
Sep 27, 2021 | 58.32 | 59.26 | 58.32 | 58.84 | 11,458 | +1.39(+2.42%) |
Sep 24, 2021 | 57.10 | 57.70 | 57.10 | 57.45 | 4,252 | +0.19(+0.34%) |
Sep 23, 2021 | 56.69 | 57.56 | 56.69 | 57.26 | 8,174 | +1.07(+1.91%) |
Sep 22, 2021 | 55.85 | 56.58 | 55.85 | 56.19 | 11,330 | +0.83(+1.50%) |
Sep 21, 2021 | 55.97 | 55.97 | 55.31 | 55.35 | 7,837 | -0.03(-0.06%) |
Sep 20, 2021 | 55.30 | 55.39 | 54.72 | 55.39 | 9,443 | -1.12(-1.99%) |
Sep 17, 2021 | 56.30 | 56.59 | 55.98 | 56.51 | 6,269 | +0.15(+0.26%) |
Sep 16, 2021 | 56.76 | 56.78 | 56.19 | 56.36 | 5,087 | -0.08(-0.14%) |
Sep 15, 2021 | 56.13 | 56.58 | 56.13 | 56.45 | 2,764 | +0.59(+1.06%) |
Sep 14, 2021 | 56.69 | 56.69 | 55.85 | 55.85 | 7,422 | -1.05(-1.84%) |
Sep 13, 2021 | 57.17 | 57.17 | 56.68 | 56.90 | 8,481 | +0.11(+0.19%) |
Sep 10, 2021 | 57.56 | 57.56 | 56.78 | 56.79 | 7,932 | -0.33(-0.57%) |
Sep 09, 2021 | 57.10 | 57.48 | 57.10 | 57.12 | 5,201 | +0.12(+0.21%) |
Sep 08, 2021 | 57.45 | 57.45 | 56.97 | 57.00 | 9,283 | -0.67(-1.16%) |
Sep 07, 2021 | 57.97 | 58.28 | 57.67 | 57.67 | 14,295 | -0.31(-0.53%) |
Sep 03, 2021 | 57.82 | 58.02 | 57.77 | 57.98 | 3,389 | -0.39(-0.66%) |
Sep 02, 2021 | 58.62 | 58.71 | 58.37 | 58.37 | 2,307 | +0.15(+0.25%) |