Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.49 | 56.20 | 54.97 | 55.13 | 980,707 | -0.49(-0.88%) |
Nov 29, 2021 | 55.04 | 56.06 | 54.98 | 55.62 | 952,401 | -0.85(-1.51%) |
Nov 26, 2021 | 57.90 | 58.00 | 56.37 | 56.47 | 1,348,179 | +1.91(+3.50%) |
Nov 24, 2021 | 53.72 | 54.61 | 53.65 | 54.56 | 876,453 | -0.29(-0.53%) |
Nov 23, 2021 | 54.12 | 54.90 | 53.70 | 54.85 | 749,227 | -0.23(-0.42%) |
Nov 22, 2021 | 55.61 | 55.70 | 54.89 | 55.08 | 642,950 | -0.38(-0.69%) |
Nov 19, 2021 | 56.27 | 56.27 | 55.44 | 55.46 | 884,421 | -0.56(-1.00%) |
Nov 18, 2021 | 55.92 | 56.11 | 55.90 | 56.02 | 821,365 | +1.28(+2.34%) |
Nov 17, 2021 | 56.03 | 56.59 | 53.19 | 54.74 | 3,234,964 | -0.83(-1.49%) |
Nov 16, 2021 | 57.81 | 57.98 | 55.04 | 55.57 | 3,181,074 | +2.17(+4.06%) |
Nov 15, 2021 | 53.90 | 54.04 | 53.18 | 53.40 | 425,694 | -0.42(-0.78%) |
Nov 12, 2021 | 53.66 | 54.00 | 53.33 | 53.82 | 824,607 | +0.24(+0.45%) |
Nov 11, 2021 | 53.62 | 53.74 | 53.15 | 53.58 | 1,197,670 | +0.33(+0.62%) |
Nov 10, 2021 | 53.30 | 53.25 | 565,525 | +0.15(+0.28%) | ||
Nov 09, 2021 | 54.03 | 54.24 | 53.01 | 53.10 | 1,064,374 | -1.23(-2.26%) |
Nov 08, 2021 | 54.25 | 54.66 | 54.06 | 54.33 | 826,666 | +0.09(+0.17%) |
Nov 05, 2021 | 53.06 | 54.30 | 52.53 | 54.24 | 1,055,047 | -1.40(-2.52%) |
Nov 04, 2021 | 54.88 | 55.98 | 54.76 | 55.64 | 1,053,059 | +0.29(+0.52%) |
Nov 03, 2021 | 56.05 | 56.12 | 54.83 | 55.35 | 2,130,411 | +0.20(+0.36%) |
Nov 02, 2021 | 55.99 | 56.08 | 54.81 | 55.15 | 954,274 | -0.51(-0.92%) |
Nov 01, 2021 | 55.60 | 56.23 | 55.48 | 55.66 | 888,383 | -0.10(-0.18%) |
Oct 29, 2021 | 56.18 | 56.33 | 54.80 | 55.76 | 1,813,117 | +1.34(+2.46%) |
Oct 28, 2021 | 54.15 | 54.79 | 54.04 | 54.42 | 639,053 | +0.98(+1.83%) |
Oct 27, 2021 | 54.83 | 55.09 | 53.42 | 53.44 | 668,273 | -1.50(-2.73%) |
Oct 26, 2021 | 54.80 | 54.94 | 976,367 | +0.69(+1.27%) | ||
Oct 25, 2021 | 54.37 | 54.57 | 54.11 | 54.25 | 638,733 | +0.26(+0.48%) |
Oct 22, 2021 | 53.95 | 54.24 | 53.63 | 53.99 | 353,234 | +0.43(+0.80%) |
Oct 21, 2021 | 53.40 | 53.71 | 53.09 | 53.56 | 308,627 | +0.37(+0.70%) |
Oct 20, 2021 | 53.31 | 53.45 | 53.03 | 53.19 | 235,537 | +0.62(+1.18%) |
Oct 19, 2021 | 52.24 | 52.63 | 52.21 | 52.57 | 298,364 | +0.46(+0.88%) |
Oct 18, 2021 | 51.83 | 52.33 | 51.70 | 52.11 | 361,068 | +0.47(+0.91%) |
Oct 15, 2021 | 51.74 | 51.98 | 51.55 | 51.64 | 744,551 | -0.17(-0.33%) |
Oct 14, 2021 | 51.88 | 52.06 | 51.53 | 51.81 | 388,700 | +0.51(+0.99%) |
Oct 13, 2021 | 51.49 | 51.75 | 51.30 | 51.30 | 358,148 | +0.19(+0.37%) |
Oct 12, 2021 | 51.43 | 51.57 | 51.00 | 51.11 | 550,855 | +0.33(+0.65%) |
Oct 11, 2021 | 51.10 | 51.40 | 50.77 | 50.78 | 236,736 | -0.29(-0.57%) |
Oct 08, 2021 | 51.33 | 51.40 | 50.74 | 51.07 | 349,426 | -0.05(-0.10%) |
Oct 07, 2021 | 50.42 | 51.56 | 50.32 | 51.12 | 624,657 | +0.12(+0.24%) |
Oct 06, 2021 | 50.86 | 51.38 | 50.67 | 51.00 | 998,020 | +0.04(+0.08%) |
Oct 05, 2021 | 50.66 | 51.26 | 50.62 | 50.96 | 1,872,948 | +0.34(+0.67%) |
Oct 04, 2021 | 50.97 | 51.10 | 50.30 | 50.62 | 612,737 | -0.36(-0.71%) |
Oct 01, 2021 | 51.19 | 51.25 | 50.08 | 50.98 | 965,927 | -0.70(-1.35%) |
Sep 30, 2021 | 51.67 | 52.04 | 51.56 | 51.68 | 644,897 | +0.10(+0.19%) |
Sep 29, 2021 | 51.63 | 51.95 | 51.41 | 51.58 | 533,792 | +0.06(+0.12%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.16 | 51.52 | 578,590 | -1.12(-2.13%) |
Sep 27, 2021 | 53.28 | 53.42 | 52.53 | 52.64 | 773,001 | -1.49(-2.75%) |
Sep 24, 2021 | 54.49 | 54.52 | 53.82 | 54.13 | 922,264 | -0.70(-1.28%) |
Sep 23, 2021 | 54.97 | 55.18 | 54.74 | 54.83 | 345,600 | +0.08(+0.15%) |
Sep 22, 2021 | 54.73 | 55.03 | 54.57 | 54.75 | 540,541 | -0.08(-0.15%) |
Sep 21, 2021 | 54.96 | 55.03 | 54.57 | 54.83 | 438,833 | +0.13(+0.24%) |
Sep 20, 2021 | 53.69 | 54.75 | 53.62 | 54.70 | 729,348 | +0.36(+0.66%) |
Sep 17, 2021 | 53.92 | 54.53 | 53.54 | 54.34 | 1,570,144 | +0.19(+0.35%) |
Sep 16, 2021 | 53.30 | 54.20 | 53.11 | 54.15 | 1,162,936 | +0.66(+1.23%) |
Sep 15, 2021 | 53.07 | 53.65 | 52.59 | 53.49 | 976,336 | -0.21(-0.39%) |
Sep 14, 2021 | 53.42 | 54.15 | 53.42 | 53.70 | 640,595 | +0.33(+0.62%) |
Sep 13, 2021 | 54.72 | 54.96 | 53.04 | 53.37 | 804,039 | -2.06(-3.72%) |
Sep 10, 2021 | 55.66 | 55.73 | 55.38 | 55.43 | 392,204 | -0.09(-0.16%) |
Sep 09, 2021 | 55.92 | 56.05 | 55.50 | 55.52 | 494,628 | -0.49(-0.87%) |
Sep 08, 2021 | 56.10 | 56.19 | 55.84 | 56.01 | 430,239 | -0.48(-0.85%) |
Sep 07, 2021 | 56.26 | 56.63 | 56.02 | 56.49 | 625,877 | -0.20(-0.35%) |
Sep 03, 2021 | 56.11 | 56.87 | 55.91 | 56.69 | 457,236 | -0.14(-0.25%) |
Sep 02, 2021 | 56.51 | 56.91 | 56.38 | 56.83 | 413,105 | +0.54(+0.96%) |