Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.59 | 55.22 | 52.76 | 52.90 | 676,070 | -2.44(-4.41%) |
Nov 29, 2021 | 55.22 | 55.70 | 54.16 | 55.34 | 583,769 | +0.87(+1.60%) |
Nov 26, 2021 | 55.35 | 55.35 | 53.57 | 54.47 | 326,893 | -2.47(-4.33%) |
Nov 24, 2021 | 57.49 | 57.93 | 56.91 | 56.93 | 353,121 | -0.97(-1.67%) |
Nov 23, 2021 | 57.65 | 58.08 | 56.88 | 57.90 | 387,316 | +0.33(+0.57%) |
Nov 22, 2021 | 58.56 | 59.14 | 57.48 | 57.57 | 580,263 | -0.47(-0.82%) |
Nov 19, 2021 | 58.67 | 58.93 | 57.95 | 58.05 | 360,546 | -1.27(-2.14%) |
Nov 18, 2021 | 59.88 | 59.36 | 59.12 | 59.31 | 387,151 | -0.38(-0.64%) |
Nov 17, 2021 | 60.60 | 60.78 | 59.26 | 59.69 | 335,775 | -1.15(-1.89%) |
Nov 16, 2021 | 60.34 | 61.22 | 59.85 | 60.84 | 333,577 | +0.25(+0.41%) |
Nov 15, 2021 | 61.30 | 61.79 | 60.37 | 60.59 | 398,439 | +0.09(+0.14%) |
Nov 12, 2021 | 61.29 | 61.29 | 60.00 | 60.51 | 433,031 | -0.62(-1.02%) |
Nov 11, 2021 | 60.88 | 62.07 | 60.88 | 61.13 | 425,339 | +0.38(+0.62%) |
Nov 10, 2021 | 61.83 | 60.75 | 666,745 | -1.25(-2.02%) | ||
Nov 09, 2021 | 63.36 | 63.71 | 61.89 | 62.00 | 565,931 | -1.32(-2.08%) |
Nov 08, 2021 | 63.63 | 64.82 | 62.94 | 63.32 | 576,055 | -1.16(-1.81%) |
Nov 05, 2021 | 64.04 | 65.73 | 63.65 | 64.48 | 538,717 | +1.48(+2.36%) |
Nov 04, 2021 | 63.83 | 64.13 | 62.73 | 63.00 | 496,769 | -0.71(-1.12%) |
Nov 03, 2021 | 63.45 | 63.80 | 62.37 | 63.71 | 615,266 | +0.04(+0.07%) |
Nov 02, 2021 | 63.31 | 63.70 | 62.73 | 63.67 | 705,295 | +0.31(+0.50%) |
Nov 01, 2021 | 60.84 | 63.35 | 61.74 | 63.35 | 631,428 | +3.15(+5.24%) |
Oct 29, 2021 | 58.12 | 60.31 | 58.12 | 60.20 | 697,172 | +2.17(+3.74%) |
Oct 28, 2021 | 61.49 | 63.45 | 57.83 | 58.03 | 987,632 | +1.29(+2.28%) |
Oct 27, 2021 | 58.36 | 58.79 | 56.71 | 56.74 | 548,259 | -2.16(-3.67%) |
Oct 26, 2021 | 59.69 | 58.90 | 421,616 | -0.85(-1.43%) | ||
Oct 25, 2021 | 59.29 | 59.96 | 58.72 | 59.75 | 385,856 | +0.45(+0.75%) |
Oct 22, 2021 | 59.94 | 60.12 | 59.23 | 59.31 | 225,319 | -0.36(-0.60%) |
Oct 21, 2021 | 59.47 | 59.70 | 58.92 | 59.66 | 216,889 | +0.28(+0.47%) |
Oct 20, 2021 | 58.64 | 59.59 | 58.56 | 59.38 | 240,320 | +0.75(+1.28%) |
Oct 19, 2021 | 58.85 | 58.85 | 58.26 | 58.63 | 357,897 | +0.05(+0.08%) |
Oct 18, 2021 | 58.92 | 59.83 | 58.35 | 58.58 | 445,085 | -0.10(-0.17%) |
Oct 15, 2021 | 57.67 | 59.15 | 57.38 | 58.68 | 601,750 | +1.96(+3.46%) |
Oct 14, 2021 | 57.13 | 57.29 | 56.58 | 56.72 | 333,339 | +0.38(+0.68%) |
Oct 13, 2021 | 56.57 | 56.87 | 55.62 | 56.34 | 283,037 | -0.09(-0.16%) |
Oct 12, 2021 | 55.86 | 56.93 | 55.38 | 56.43 | 441,219 | +0.79(+1.41%) |
Oct 11, 2021 | 56.85 | 57.64 | 55.62 | 55.64 | 295,912 | -0.86(-1.52%) |
Oct 08, 2021 | 56.19 | 56.94 | 55.90 | 56.50 | 355,531 | +0.47(+0.84%) |
Oct 07, 2021 | 56.19 | 56.80 | 55.80 | 56.03 | 450,087 | +0.57(+1.03%) |
Oct 06, 2021 | 54.81 | 55.54 | 53.67 | 55.46 | 400,031 | +0.09(+0.16%) |
Oct 05, 2021 | 54.88 | 56.14 | 54.24 | 55.37 | 661,951 | +1.19(+2.20%) |
Oct 04, 2021 | 53.86 | 55.42 | 53.84 | 54.18 | 865,682 | +0.52(+0.97%) |
Oct 01, 2021 | 52.16 | 53.99 | 52.00 | 53.65 | 686,622 | +2.45(+4.78%) |
Sep 30, 2021 | 52.74 | 52.88 | 51.04 | 51.20 | 335,298 | -1.07(-2.04%) |
Sep 29, 2021 | 51.78 | 52.54 | 50.98 | 52.27 | 279,487 | +0.72(+1.40%) |
Sep 28, 2021 | 52.80 | 52.93 | 51.25 | 51.55 | 373,987 | -1.21(-2.29%) |
Sep 27, 2021 | 52.24 | 53.27 | 52.24 | 52.76 | 378,059 | +0.41(+0.77%) |
Sep 24, 2021 | 51.38 | 52.57 | 51.38 | 52.36 | 258,318 | +0.74(+1.44%) |
Sep 23, 2021 | 50.44 | 51.63 | 50.34 | 51.61 | 319,515 | +1.45(+2.89%) |
Sep 22, 2021 | 49.33 | 50.60 | 48.97 | 50.16 | 335,279 | +1.19(+2.43%) |
Sep 21, 2021 | 50.13 | 50.13 | 48.82 | 48.97 | 333,628 | -0.80(-1.61%) |
Sep 20, 2021 | 49.97 | 49.97 | 48.65 | 49.77 | 530,570 | -1.46(-2.84%) |
Sep 17, 2021 | 52.26 | 52.42 | 50.99 | 51.23 | 1,038,972 | -0.78(-1.50%) |
Sep 16, 2021 | 52.69 | 52.69 | 51.74 | 52.01 | 277,383 | -0.40(-0.76%) |
Sep 15, 2021 | 51.11 | 52.44 | 50.97 | 52.40 | 316,170 | +1.37(+2.68%) |
Sep 14, 2021 | 51.78 | 51.78 | 50.69 | 51.04 | 284,761 | -0.42(-0.82%) |
Sep 13, 2021 | 51.35 | 51.54 | 50.79 | 51.46 | 278,635 | +0.37(+0.73%) |
Sep 10, 2021 | 51.62 | 51.62 | 50.89 | 51.09 | 345,938 | -0.29(-0.56%) |
Sep 09, 2021 | 51.20 | 51.94 | 51.07 | 51.38 | 412,384 | +0.26(+0.50%) |
Sep 08, 2021 | 51.17 | 51.53 | 50.52 | 51.12 | 446,848 | -0.35(-0.68%) |
Sep 07, 2021 | 52.28 | 52.90 | 51.36 | 51.47 | 546,467 | -0.81(-1.55%) |
Sep 03, 2021 | 52.17 | 52.67 | 51.98 | 52.28 | 308,736 | +0.00(+0.00%) |
Sep 02, 2021 | 52.21 | 52.66 | 52.01 | 52.28 | 227,813 | +0.37(+0.72%) |