Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.07 | 56.19 | 54.82 | 54.82 | 1,485 | -1.26(-2.25%) |
Nov 29, 2021 | 55.41 | 56.10 | 55.41 | 56.09 | 2,910 | +1.37(+2.50%) |
Nov 26, 2021 | 56.19 | 56.19 | 54.54 | 54.72 | 1,038 | -1.13(-2.03%) |
Nov 24, 2021 | 55.25 | 55.85 | 55.25 | 55.85 | 1,607 | +0.20(+0.35%) |
Nov 23, 2021 | 55.39 | 55.66 | 55.12 | 55.66 | 4,671 | -0.94(-1.66%) |
Nov 22, 2021 | 58.57 | 58.57 | 56.59 | 56.59 | 3,392 | -1.33(-2.29%) |
Nov 19, 2021 | 57.96 | 58.06 | 57.75 | 57.92 | 1,708 | +0.52(+0.91%) |
Nov 18, 2021 | 58.27 | 57.40 | 57.33 | 57.40 | 991 | +0.19(+0.34%) |
Nov 17, 2021 | 57.95 | 57.95 | 57.20 | 57.20 | 2,540 | -0.22(-0.38%) |
Nov 16, 2021 | 57.12 | 57.42 | 57.12 | 57.42 | 1,057 | +1.10(+1.96%) |
Nov 15, 2021 | 56.99 | 56.99 | 56.12 | 56.32 | 2,530 | -0.10(-0.18%) |
Nov 12, 2021 | 56.33 | 56.46 | 56.30 | 56.42 | 1,663 | +0.51(+0.91%) |
Nov 11, 2021 | 56.08 | 56.08 | 55.91 | 55.91 | 327 | +0.52(+0.93%) |
Nov 10, 2021 | 56.47 | 55.39 | 917 | -1.22(-2.15%) | ||
Nov 09, 2021 | 57.64 | 57.64 | 56.42 | 56.61 | 2,262 | -0.57(-0.99%) |
Nov 08, 2021 | 56.30 | 57.28 | 56.30 | 57.18 | 2,099 | +0.21(+0.36%) |
Nov 05, 2021 | 57.65 | 57.65 | 56.91 | 56.97 | 4,256 | +0.02(+0.04%) |
Nov 04, 2021 | 56.93 | 56.95 | 56.93 | 56.95 | 1,072 | +1.22(+2.20%) |
Nov 03, 2021 | 55.12 | 55.74 | 55.12 | 55.73 | 2,418 | +0.40(+0.72%) |
Nov 02, 2021 | 55.39 | 55.41 | 55.33 | 55.33 | 1,057 | +0.34(+0.62%) |
Nov 01, 2021 | 54.98 | 54.99 | 54.70 | 54.99 | 956 | +0.58(+1.07%) |
Oct 29, 2021 | 53.61 | 54.40 | 53.61 | 54.40 | 429 | +0.79(+1.47%) |
Oct 28, 2021 | 53.48 | 53.62 | 53.46 | 53.62 | 489 | +1.34(+2.56%) |
Oct 27, 2021 | 52.50 | 52.50 | 52.28 | 52.28 | 868 | -0.14(-0.27%) |
Oct 26, 2021 | 52.36 | 52.52 | 52.42 | 1,046 | +0.18(+0.34%) | |
Oct 25, 2021 | 52.09 | 52.42 | 52.09 | 52.24 | 627 | +0.76(+1.48%) |
Oct 22, 2021 | 51.55 | 51.55 | 51.48 | 51.48 | 209 | +0.16(+0.32%) |
Oct 21, 2021 | 50.97 | 51.32 | 50.97 | 51.32 | 544 | +0.62(+1.23%) |
Oct 20, 2021 | 50.69 | 50.69 | 50.69 | 50.69 | 233 | -0.19(-0.37%) |
Oct 19, 2021 | 51.86 | 51.86 | 50.32 | 50.88 | 1,708 | +0.50(+1.00%) |
Oct 18, 2021 | 50.16 | 50.38 | 50.16 | 50.38 | 326 | +0.44(+0.88%) |
Oct 15, 2021 | 49.91 | 50.00 | 49.91 | 49.94 | 307 | +0.28(+0.57%) |
Oct 14, 2021 | 49.66 | 49.66 | 49.66 | 49.66 | 541 | +1.01(+2.08%) |
Oct 13, 2021 | 48.65 | 48.65 | 48.65 | 48.65 | 27 | +0.70(+1.45%) |
Oct 12, 2021 | 47.62 | 48.17 | 47.62 | 47.95 | 268 | +0.13(+0.27%) |
Oct 11, 2021 | 48.08 | 48.08 | 47.82 | 47.82 | 235 | -0.11(-0.23%) |
Oct 08, 2021 | 47.93 | 48.09 | 47.92 | 47.93 | 1,066 | -0.61(-1.25%) |
Oct 07, 2021 | 48.77 | 48.89 | 48.54 | 48.54 | 598 | +0.56(+1.16%) |
Oct 06, 2021 | 47.98 | 47.98 | 47.98 | 47.98 | 38 | +0.05(+0.10%) |
Oct 05, 2021 | 48.07 | 48.15 | 47.93 | 47.93 | 30,799 | +0.59(+1.24%) |
Oct 04, 2021 | 49.07 | 49.07 | 47.09 | 47.35 | 811 | -1.31(-2.70%) |
Oct 01, 2021 | 48.00 | 48.66 | 47.88 | 48.66 | 1,390 | +0.17(+0.36%) |
Sep 30, 2021 | 48.87 | 48.93 | 48.49 | 48.49 | 786 | -0.07(-0.14%) |
Sep 29, 2021 | 48.57 | 48.94 | 48.56 | 48.56 | 983 | -0.29(-0.60%) |
Sep 28, 2021 | 48.95 | 48.95 | 48.85 | 48.85 | 1,063 | -1.57(-3.11%) |
Sep 27, 2021 | 50.63 | 50.63 | 50.27 | 50.42 | 2,547 | -0.76(-1.48%) |
Sep 24, 2021 | 51.12 | 51.17 | 51.12 | 51.17 | 275 | -0.05(-0.09%) |
Sep 23, 2021 | 51.08 | 51.25 | 51.08 | 51.22 | 369 | +0.60(+1.18%) |
Sep 22, 2021 | 50.57 | 50.63 | 50.57 | 50.63 | 166 | +0.52(+1.04%) |
Sep 21, 2021 | 49.96 | 50.10 | 49.96 | 50.10 | 370 | +0.29(+0.57%) |
Sep 20, 2021 | 49.66 | 49.82 | 49.28 | 49.82 | 1,186 | -1.12(-2.19%) |
Sep 17, 2021 | 51.01 | 51.01 | 50.93 | 50.93 | 357 | -0.55(-1.06%) |
Sep 16, 2021 | 51.18 | 51.53 | 51.18 | 51.48 | 2,360 | -0.04(-0.07%) |
Sep 15, 2021 | 51.52 | 51.52 | 51.52 | 51.52 | 293 | +0.49(+0.96%) |
Sep 14, 2021 | 51.22 | 51.22 | 51.00 | 51.03 | 655 | +0.07(+0.14%) |
Sep 13, 2021 | 50.75 | 50.96 | 50.66 | 50.96 | 1,214 | +0.03(+0.06%) |
Sep 10, 2021 | 50.92 | 50.92 | 50.92 | 50.92 | 105 | -0.27(-0.53%) |
Sep 09, 2021 | 51.53 | 51.53 | 51.20 | 51.20 | 351 | -0.12(-0.23%) |
Sep 08, 2021 | 51.14 | 51.31 | 51.14 | 51.31 | 764 | -0.35(-0.68%) |
Sep 07, 2021 | 51.66 | 51.66 | 51.66 | 51.66 | 501 | +0.15(+0.30%) |
Sep 03, 2021 | 51.83 | 51.83 | 51.42 | 51.51 | 792 | +0.28(+0.54%) |
Sep 02, 2021 | 50.97 | 51.23 | 50.97 | 51.23 | 248 | +0.26(+0.51%) |