Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.98 | 57.57 | 56.31 | 56.61 | 236,729 | -1.20(-2.08%) |
Nov 29, 2021 | 59.17 | 59.26 | 57.35 | 57.81 | 262,056 | -0.28(-0.48%) |
Nov 26, 2021 | 59.93 | 59.93 | 56.73 | 58.09 | 282,771 | -4.05(-6.52%) |
Nov 24, 2021 | 61.86 | 62.44 | 61.25 | 62.14 | 168,385 | +0.08(+0.13%) |
Nov 23, 2021 | 61.54 | 62.40 | 61.38 | 62.06 | 202,787 | +0.78(+1.27%) |
Nov 22, 2021 | 59.90 | 61.95 | 59.90 | 61.28 | 248,946 | +1.75(+2.94%) |
Nov 19, 2021 | 59.33 | 59.80 | 58.92 | 59.53 | 138,401 | -0.56(-0.93%) |
Nov 18, 2021 | 59.38 | 60.25 | 59.90 | 60.09 | 215,911 | +0.77(+1.30%) |
Nov 17, 2021 | 59.65 | 59.66 | 58.62 | 59.32 | 189,130 | -0.49(-0.82%) |
Nov 16, 2021 | 59.71 | 60.14 | 59.21 | 59.81 | 176,335 | -0.03(-0.05%) |
Nov 15, 2021 | 59.49 | 60.09 | 59.19 | 59.84 | 192,896 | +0.61(+1.03%) |
Nov 12, 2021 | 59.59 | 59.64 | 58.51 | 59.23 | 197,096 | -0.27(-0.45%) |
Nov 11, 2021 | 61.01 | 61.01 | 59.26 | 59.50 | 315,831 | -1.27(-2.09%) |
Nov 10, 2021 | 60.41 | 60.77 | 177,573 | +0.36(+0.60%) | ||
Nov 09, 2021 | 60.00 | 60.75 | 59.84 | 60.41 | 222,408 | +0.22(+0.37%) |
Nov 08, 2021 | 60.90 | 60.90 | 59.91 | 60.19 | 170,086 | +0.00(+0.00%) |
Nov 05, 2021 | 59.19 | 60.38 | 58.87 | 60.19 | 263,964 | +1.78(+3.05%) |
Nov 04, 2021 | 58.00 | 58.66 | 57.67 | 58.41 | 303,735 | +0.58(+1.00%) |
Nov 03, 2021 | 55.38 | 58.19 | 55.01 | 57.83 | 512,427 | +2.45(+4.42%) |
Nov 02, 2021 | 54.08 | 55.40 | 53.63 | 55.38 | 402,313 | +1.46(+2.71%) |
Nov 01, 2021 | 53.33 | 54.50 | 53.00 | 53.92 | 232,409 | +0.92(+1.74%) |
Oct 29, 2021 | 53.44 | 53.80 | 52.50 | 53.00 | 299,767 | +0.89(+1.71%) |
Oct 28, 2021 | 51.41 | 52.48 | 51.41 | 52.11 | 201,567 | +1.07(+2.10%) |
Oct 27, 2021 | 52.69 | 52.75 | 50.97 | 51.04 | 152,834 | -1.79(-3.39%) |
Oct 26, 2021 | 52.80 | 52.83 | 170,762 | -0.08(-0.15%) | ||
Oct 25, 2021 | 53.17 | 53.45 | 52.82 | 52.91 | 180,029 | -0.26(-0.49%) |
Oct 22, 2021 | 53.22 | 53.44 | 52.92 | 53.17 | 177,082 | +0.17(+0.32%) |
Oct 21, 2021 | 53.55 | 53.70 | 52.92 | 53.00 | 202,783 | -0.56(-1.05%) |
Oct 20, 2021 | 53.17 | 53.98 | 53.00 | 53.56 | 224,689 | +0.47(+0.89%) |
Oct 19, 2021 | 53.40 | 53.40 | 52.17 | 53.09 | 356,192 | -0.14(-0.26%) |
Oct 18, 2021 | 54.00 | 54.78 | 53.14 | 53.23 | 232,567 | -1.00(-1.84%) |
Oct 15, 2021 | 55.64 | 55.71 | 54.23 | 54.23 | 196,299 | -0.55(-1.00%) |
Oct 14, 2021 | 54.02 | 54.87 | 53.59 | 54.78 | 169,101 | +1.26(+2.35%) |
Oct 13, 2021 | 53.64 | 53.93 | 52.86 | 53.52 | 109,531 | -0.20(-0.37%) |
Oct 12, 2021 | 53.46 | 54.04 | 53.43 | 53.72 | 93,608 | +0.14(+0.26%) |
Oct 11, 2021 | 54.00 | 54.24 | 53.43 | 53.58 | 80,444 | -0.27(-0.50%) |
Oct 08, 2021 | 53.94 | 54.29 | 53.24 | 53.85 | 89,375 | -0.03(-0.06%) |
Oct 07, 2021 | 53.27 | 53.92 | 53.16 | 53.88 | 210,907 | +1.10(+2.08%) |
Oct 06, 2021 | 52.22 | 53.41 | 51.90 | 52.78 | 231,776 | -0.94(-1.75%) |
Oct 05, 2021 | 53.81 | 54.25 | 53.28 | 53.72 | 181,228 | +0.14(+0.26%) |
Oct 04, 2021 | 52.71 | 53.95 | 52.51 | 53.58 | 237,044 | +0.93(+1.77%) |
Oct 01, 2021 | 51.59 | 53.47 | 51.12 | 52.65 | 327,425 | +1.11(+2.15%) |
Sep 30, 2021 | 50.83 | 52.28 | 50.40 | 51.54 | 434,839 | +1.08(+2.14%) |
Sep 29, 2021 | 49.01 | 50.63 | 48.60 | 50.46 | 363,337 | +1.80(+3.70%) |
Sep 28, 2021 | 49.08 | 49.08 | 48.27 | 48.66 | 184,040 | -0.01(-0.02%) |
Sep 27, 2021 | 47.05 | 49.29 | 46.91 | 48.67 | 208,426 | +2.02(+4.33%) |
Sep 24, 2021 | 46.64 | 47.58 | 46.50 | 46.65 | 170,769 | +0.04(+0.09%) |
Sep 23, 2021 | 46.10 | 47.17 | 45.70 | 46.61 | 174,972 | +0.95(+2.08%) |
Sep 22, 2021 | 45.24 | 46.21 | 45.00 | 45.66 | 119,432 | +0.97(+2.17%) |
Sep 21, 2021 | 45.30 | 45.30 | 44.30 | 44.69 | 143,311 | -0.18(-0.40%) |
Sep 20, 2021 | 44.28 | 44.94 | 43.90 | 44.87 | 185,122 | -0.87(-1.90%) |
Sep 17, 2021 | 45.54 | 45.95 | 45.03 | 45.74 | 655,584 | +0.52(+1.15%) |
Sep 16, 2021 | 46.13 | 46.14 | 45.16 | 45.22 | 148,971 | -0.54(-1.18%) |
Sep 15, 2021 | 45.34 | 45.99 | 44.89 | 45.76 | 155,404 | +0.74(+1.64%) |
Sep 14, 2021 | 46.51 | 46.51 | 44.74 | 45.02 | 133,406 | -1.19(-2.58%) |
Sep 13, 2021 | 45.62 | 46.38 | 45.58 | 46.21 | 176,932 | +0.59(+1.29%) |
Sep 10, 2021 | 46.77 | 46.77 | 45.57 | 45.62 | 127,665 | -0.95(-2.04%) |
Sep 09, 2021 | 46.28 | 47.13 | 45.92 | 46.57 | 153,823 | -0.06(-0.13%) |
Sep 08, 2021 | 47.39 | 47.73 | 46.24 | 46.63 | 174,967 | -1.13(-2.37%) |
Sep 07, 2021 | 47.28 | 48.63 | 47.28 | 47.76 | 270,144 | +0.60(+1.27%) |
Sep 03, 2021 | 47.22 | 47.41 | 46.50 | 47.16 | 142,672 | -0.22(-0.46%) |
Sep 02, 2021 | 48.24 | 48.34 | 47.33 | 47.38 | 121,328 | -0.83(-1.72%) |