Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.26 | 54.84 | 51.89 | 53.07 | 1,108,387 | -2.18(-3.95%) |
Nov 29, 2021 | 57.02 | 57.27 | 54.56 | 55.26 | 659,872 | -0.10(-0.18%) |
Nov 26, 2021 | 56.42 | 57.04 | 53.73 | 55.36 | 1,146,971 | -4.54(-7.57%) |
Nov 24, 2021 | 58.79 | 60.05 | 58.31 | 59.89 | 275,435 | +0.15(+0.25%) |
Nov 23, 2021 | 59.75 | 60.55 | 58.35 | 59.74 | 489,930 | -0.19(-0.31%) |
Nov 22, 2021 | 61.21 | 62.03 | 59.90 | 59.93 | 598,320 | -0.54(-0.89%) |
Nov 19, 2021 | 60.78 | 61.34 | 60.31 | 60.47 | 418,533 | -1.10(-1.79%) |
Nov 18, 2021 | 62.66 | 61.60 | 61.21 | 61.57 | 407,572 | -0.58(-0.93%) |
Nov 17, 2021 | 63.30 | 63.31 | 61.74 | 62.15 | 284,191 | -1.61(-2.52%) |
Nov 16, 2021 | 63.11 | 63.97 | 62.71 | 63.75 | 234,655 | +0.23(+0.36%) |
Nov 15, 2021 | 64.65 | 64.68 | 63.03 | 63.53 | 469,415 | -0.54(-0.84%) |
Nov 12, 2021 | 64.28 | 64.43 | 63.68 | 64.06 | 258,375 | +0.14(+0.22%) |
Nov 11, 2021 | 63.43 | 64.52 | 63.11 | 63.92 | 294,053 | +0.99(+1.58%) |
Nov 10, 2021 | 64.43 | 62.93 | 749,308 | -2.02(-3.12%) | ||
Nov 09, 2021 | 65.40 | 65.72 | 64.09 | 64.95 | 601,419 | -0.82(-1.25%) |
Nov 08, 2021 | 66.41 | 66.76 | 65.41 | 65.78 | 622,912 | +0.42(+0.64%) |
Nov 05, 2021 | 65.03 | 66.19 | 64.49 | 65.36 | 843,310 | +1.76(+2.76%) |
Nov 04, 2021 | 64.13 | 64.86 | 63.10 | 63.60 | 565,013 | -0.07(-0.11%) |
Nov 03, 2021 | 61.29 | 64.26 | 61.23 | 63.67 | 790,269 | +2.23(+3.63%) |
Nov 02, 2021 | 61.47 | 61.68 | 60.55 | 61.44 | 609,188 | +0.21(+0.34%) |
Nov 01, 2021 | 58.79 | 61.32 | 59.67 | 61.23 | 935,992 | +3.01(+5.17%) |
Oct 29, 2021 | 58.02 | 58.58 | 57.67 | 58.23 | 394,149 | +0.01(+0.02%) |
Oct 28, 2021 | 56.56 | 58.29 | 56.56 | 58.22 | 448,010 | +2.28(+4.08%) |
Oct 27, 2021 | 57.82 | 57.85 | 55.93 | 55.93 | 529,045 | -2.25(-3.87%) |
Oct 26, 2021 | 59.30 | 58.17 | 58.19 | 510,840 | -0.86(-1.46%) | |
Oct 25, 2021 | 58.10 | 59.21 | 57.90 | 59.05 | 531,910 | +1.10(+1.90%) |
Oct 22, 2021 | 58.11 | 58.41 | 57.07 | 57.95 | 250,269 | -0.28(-0.48%) |
Oct 21, 2021 | 57.81 | 58.72 | 57.55 | 58.23 | 253,203 | +0.36(+0.62%) |
Oct 20, 2021 | 57.19 | 58.21 | 56.81 | 57.87 | 400,080 | +0.72(+1.27%) |
Oct 19, 2021 | 57.18 | 57.66 | 56.55 | 57.14 | 337,508 | +0.42(+0.73%) |
Oct 18, 2021 | 56.17 | 57.03 | 56.10 | 56.73 | 512,202 | -0.04(-0.07%) |
Oct 15, 2021 | 58.24 | 58.42 | 56.75 | 56.77 | 296,446 | -0.32(-0.56%) |
Oct 14, 2021 | 56.58 | 57.20 | 56.44 | 57.08 | 389,964 | +1.61(+2.90%) |
Oct 13, 2021 | 55.20 | 55.58 | 54.20 | 55.48 | 318,176 | +0.45(+0.81%) |
Oct 12, 2021 | 54.68 | 55.45 | 54.47 | 55.03 | 298,274 | +0.60(+1.09%) |
Oct 11, 2021 | 55.18 | 55.99 | 54.41 | 54.43 | 324,003 | -0.63(-1.14%) |
Oct 08, 2021 | 55.93 | 56.27 | 55.02 | 55.06 | 255,996 | -0.85(-1.53%) |
Oct 07, 2021 | 55.08 | 56.71 | 55.00 | 55.91 | 567,957 | +1.71(+3.15%) |
Oct 06, 2021 | 53.70 | 54.37 | 52.73 | 54.21 | 476,192 | -0.62(-1.12%) |
Oct 05, 2021 | 54.77 | 55.78 | 54.27 | 54.82 | 363,398 | +0.46(+0.84%) |
Oct 04, 2021 | 55.39 | 55.42 | 53.76 | 54.36 | 759,579 | -1.09(-1.97%) |
Oct 01, 2021 | 54.29 | 56.02 | 53.22 | 55.46 | 668,396 | +1.81(+3.37%) |
Sep 30, 2021 | 55.34 | 55.59 | 53.68 | 53.65 | 664,964 | -1.05(-1.92%) |
Sep 29, 2021 | 55.46 | 55.60 | 54.45 | 54.70 | 364,852 | -0.22(-0.40%) |
Sep 28, 2021 | 57.06 | 57.11 | 54.75 | 54.92 | 656,882 | -2.60(-4.52%) |
Sep 27, 2021 | 56.15 | 58.17 | 56.11 | 57.52 | 326,211 | +1.62(+2.89%) |
Sep 24, 2021 | 55.78 | 56.51 | 55.29 | 55.90 | 234,416 | -0.52(-0.91%) |
Sep 23, 2021 | 55.08 | 56.80 | 54.84 | 56.42 | 404,422 | +1.96(+3.59%) |
Sep 22, 2021 | 53.54 | 55.27 | 53.51 | 54.46 | 480,632 | +1.62(+3.06%) |
Sep 21, 2021 | 53.43 | 53.67 | 52.02 | 52.85 | 399,409 | +0.17(+0.32%) |
Sep 20, 2021 | 52.81 | 53.57 | 51.26 | 52.68 | 1,035,128 | -2.52(-4.57%) |
Sep 17, 2021 | 54.91 | 55.56 | 54.39 | 55.20 | 305,038 | +0.03(+0.05%) |
Sep 16, 2021 | 55.24 | 55.72 | 54.23 | 55.17 | 297,463 | -0.09(-0.16%) |
Sep 15, 2021 | 54.09 | 55.41 | 53.82 | 55.26 | 673,844 | +1.16(+2.15%) |
Sep 14, 2021 | 55.96 | 55.96 | 53.66 | 54.10 | 631,076 | -1.47(-2.64%) |
Sep 13, 2021 | 55.71 | 55.76 | 54.23 | 55.56 | 415,733 | +0.63(+1.14%) |
Sep 10, 2021 | 56.70 | 56.72 | 54.90 | 54.94 | 276,431 | -1.13(-2.02%) |
Sep 09, 2021 | 55.82 | 57.22 | 55.58 | 56.07 | 264,873 | -0.01(-0.02%) |
Sep 08, 2021 | 56.93 | 57.07 | 55.50 | 56.08 | 238,352 | -1.25(-2.18%) |
Sep 07, 2021 | 57.94 | 58.63 | 57.24 | 57.33 | 263,978 | -0.76(-1.32%) |
Sep 03, 2021 | 58.30 | 58.62 | 57.75 | 58.10 | 164,395 | -0.53(-0.90%) |
Sep 02, 2021 | 58.34 | 59.06 | 58.00 | 58.62 | 356,631 | +0.73(+1.27%) |