Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.97 | 55.08 | 54.79 | 55.05 | 952,153 | -0.94(-1.67%) |
Nov 29, 2021 | 56.26 | 56.36 | 55.80 | 55.98 | 397,233 | +0.34(+0.61%) |
Nov 26, 2021 | 56.52 | 56.52 | 55.49 | 55.65 | 928,449 | -2.70(-4.63%) |
Nov 24, 2021 | 58.02 | 58.35 | 58.01 | 58.35 | 294,114 | -0.48(-0.81%) |
Nov 23, 2021 | 58.46 | 58.87 | 58.44 | 58.82 | 160,744 | +0.32(+0.55%) |
Nov 22, 2021 | 58.60 | 58.77 | 58.44 | 58.50 | 145,199 | +0.31(+0.54%) |
Nov 19, 2021 | 58.11 | 58.23 | 57.92 | 58.19 | 221,295 | +0.03(+0.05%) |
Nov 18, 2021 | 58.09 | 58.22 | 57.86 | 58.16 | 457,246 | -0.05(-0.08%) |
Nov 17, 2021 | 58.30 | 58.30 | 58.01 | 58.21 | 105,964 | -0.57(-0.97%) |
Nov 16, 2021 | 58.59 | 58.80 | 58.59 | 58.78 | 435,692 | +0.09(+0.16%) |
Nov 15, 2021 | 58.58 | 58.70 | 58.53 | 58.68 | 488,719 | +0.06(+0.09%) |
Nov 12, 2021 | 58.49 | 58.71 | 58.43 | 58.63 | 216,464 | +0.58(+1.00%) |
Nov 11, 2021 | 57.96 | 58.15 | 57.90 | 58.05 | 145,141 | +0.36(+0.62%) |
Nov 10, 2021 | 57.80 | 57.69 | 398,830 | -0.35(-0.60%) | ||
Nov 09, 2021 | 58.10 | 58.12 | 57.75 | 58.04 | 533,593 | -0.55(-0.94%) |
Nov 08, 2021 | 58.57 | 58.63 | 58.40 | 58.59 | 387,479 | -0.16(-0.27%) |
Nov 05, 2021 | 58.77 | 58.83 | 58.51 | 58.75 | 208,342 | -0.18(-0.31%) |
Nov 04, 2021 | 58.99 | 59.01 | 58.73 | 58.93 | 248,968 | +0.18(+0.31%) |
Nov 03, 2021 | 58.34 | 58.83 | 58.25 | 58.75 | 179,581 | +0.33(+0.57%) |
Nov 02, 2021 | 58.26 | 58.49 | 58.26 | 58.42 | 338,194 | -0.25(-0.42%) |
Nov 01, 2021 | 58.68 | 57.65 | 58.38 | 58.67 | 212,290 | +1.02(+1.77%) |
Oct 29, 2021 | 57.38 | 57.74 | 57.36 | 57.65 | 312,956 | +0.05(+0.08%) |
Oct 28, 2021 | 57.40 | 57.60 | 57.35 | 57.60 | 221,933 | +0.28(+0.48%) |
Oct 27, 2021 | 57.53 | 57.66 | 57.29 | 57.33 | 230,687 | -0.49(-0.84%) |
Oct 26, 2021 | 58.20 | 57.76 | 57.81 | 345,104 | +0.06(+0.10%) | |
Oct 25, 2021 | 57.62 | 57.90 | 57.49 | 57.76 | 156,920 | +0.00(+0.00%) |
Oct 22, 2021 | 57.87 | 58.01 | 57.62 | 57.76 | 234,424 | +0.21(+0.37%) |
Oct 21, 2021 | 57.47 | 57.79 | 57.36 | 57.55 | 596,876 | -1.18(-2.00%) |
Oct 20, 2021 | 58.58 | 58.75 | 58.52 | 58.72 | 1,129,600 | -0.15(-0.25%) |
Oct 19, 2021 | 58.70 | 58.92 | 58.65 | 58.87 | 355,214 | +0.25(+0.42%) |
Oct 18, 2021 | 58.44 | 58.77 | 58.42 | 58.62 | 365,855 | -0.06(-0.09%) |
Oct 15, 2021 | 58.80 | 58.93 | 58.65 | 58.68 | 116,705 | +0.87(+1.51%) |
Oct 14, 2021 | 57.78 | 57.88 | 57.65 | 57.80 | 160,332 | +0.60(+1.04%) |
Oct 13, 2021 | 57.37 | 57.37 | 56.96 | 57.21 | 358,350 | -0.45(-0.78%) |
Oct 12, 2021 | 57.75 | 57.88 | 57.56 | 57.66 | 281,667 | +0.08(+0.14%) |
Oct 11, 2021 | 58.05 | 58.16 | 57.57 | 57.57 | 515,609 | +0.73(+1.29%) |
Oct 08, 2021 | 56.69 | 56.88 | 56.61 | 56.84 | 201,211 | +0.09(+0.16%) |
Oct 07, 2021 | 56.55 | 57.04 | 56.55 | 56.75 | 393,818 | +0.36(+0.64%) |
Oct 06, 2021 | 55.75 | 56.43 | 55.46 | 56.39 | 561,781 | -0.42(-0.74%) |
Oct 05, 2021 | 56.43 | 56.95 | 56.34 | 56.81 | 207,779 | +0.83(+1.48%) |
Oct 04, 2021 | 56.62 | 56.68 | 55.53 | 55.98 | 1,120,197 | -1.65(-2.87%) |
Oct 01, 2021 | 57.35 | 57.70 | 56.98 | 57.64 | 1,806,798 | -0.37(-0.63%) |
Sep 30, 2021 | 58.45 | 58.57 | 57.91 | 58.01 | 578,995 | -1.14(-1.93%) |
Sep 29, 2021 | 59.19 | 59.38 | 58.88 | 59.14 | 291,133 | +0.27(+0.45%) |
Sep 28, 2021 | 59.29 | 59.34 | 58.70 | 58.88 | 383,483 | -0.80(-1.34%) |
Sep 27, 2021 | 59.38 | 59.68 | 59.33 | 59.68 | 258,023 | +0.29(+0.49%) |
Sep 24, 2021 | 59.17 | 59.43 | 59.02 | 59.38 | 356,023 | +0.19(+0.32%) |
Sep 23, 2021 | 58.96 | 59.28 | 58.96 | 59.19 | 168,883 | +0.55(+0.94%) |
Sep 22, 2021 | 58.39 | 58.84 | 58.39 | 58.64 | 611,417 | -0.14(-0.23%) |
Sep 21, 2021 | 58.96 | 59.02 | 58.63 | 58.78 | 207,184 | +0.35(+0.60%) |
Sep 20, 2021 | 58.38 | 58.58 | 57.98 | 58.43 | 446,210 | -1.02(-1.71%) |
Sep 17, 2021 | 59.54 | 59.63 | 59.33 | 59.45 | 338,279 | -0.30(-0.51%) |
Sep 16, 2021 | 59.52 | 59.90 | 59.47 | 59.75 | 1,089,679 | +0.12(+0.20%) |
Sep 15, 2021 | 59.23 | 59.70 | 59.18 | 59.63 | 188,586 | +0.37(+0.62%) |
Sep 14, 2021 | 59.75 | 59.78 | 59.20 | 59.27 | 278,077 | -0.54(-0.91%) |
Sep 13, 2021 | 59.67 | 59.86 | 59.52 | 59.81 | 305,228 | +0.95(+1.61%) |
Sep 10, 2021 | 59.45 | 59.52 | 58.80 | 58.86 | 432,910 | +0.11(+0.19%) |
Sep 09, 2021 | 58.78 | 59.02 | 58.63 | 58.75 | 755,884 | +0.05(+0.08%) |
Sep 08, 2021 | 59.03 | 59.11 | 58.65 | 58.71 | 972,757 | -0.07(-0.12%) |
Sep 07, 2021 | 58.30 | 58.95 | 58.22 | 58.78 | 661,395 | +0.65(+1.12%) |
Sep 03, 2021 | 57.49 | 58.13 | 57.43 | 58.13 | 468,320 | +1.50(+2.66%) |
Sep 02, 2021 | 56.71 | 56.90 | 56.56 | 56.63 | 577,292 | +0.17(+0.29%) |