Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.09 | 57.28 | 56.27 | 56.52 | 43,057 | -0.82(-1.43%) |
Nov 29, 2021 | 56.96 | 57.46 | 56.76 | 57.34 | 49,388 | +1.11(+1.97%) |
Nov 26, 2021 | 56.44 | 56.89 | 56.05 | 56.23 | 36,260 | -1.25(-2.18%) |
Nov 24, 2021 | 57.02 | 57.49 | 56.93 | 57.49 | 21,996 | +0.29(+0.51%) |
Nov 23, 2021 | 57.22 | 57.24 | 56.78 | 57.19 | 49,230 | -0.10(-0.18%) |
Nov 22, 2021 | 57.48 | 58.15 | 57.28 | 57.30 | 30,202 | -0.16(-0.28%) |
Nov 19, 2021 | 57.57 | 57.67 | 57.35 | 57.46 | 40,226 | -0.14(-0.25%) |
Nov 18, 2021 | 57.34 | 57.60 | 57.03 | 57.60 | 49,233 | +0.22(+0.38%) |
Nov 17, 2021 | 57.40 | 57.54 | 57.28 | 57.38 | 99,028 | -0.08(-0.13%) |
Nov 16, 2021 | 57.03 | 57.57 | 57.01 | 57.46 | 35,280 | +0.36(+0.63%) |
Nov 15, 2021 | 57.24 | 57.24 | 56.93 | 57.10 | 34,977 | +0.02(+0.03%) |
Nov 12, 2021 | 56.88 | 57.25 | 56.84 | 57.08 | 37,624 | +0.26(+0.45%) |
Nov 11, 2021 | 56.86 | 56.96 | 56.69 | 56.82 | 34,191 | +0.31(+0.55%) |
Nov 10, 2021 | 56.87 | 56.51 | 34,393 | -0.74(-1.29%) | ||
Nov 09, 2021 | 57.36 | 57.36 | 57.03 | 57.25 | 39,799 | +0.00(+0.00%) |
Nov 08, 2021 | 57.31 | 57.33 | 57.05 | 57.25 | 42,849 | +0.22(+0.38%) |
Nov 05, 2021 | 56.77 | 57.20 | 56.77 | 57.03 | 79,778 | +0.60(+1.06%) |
Nov 04, 2021 | 56.06 | 56.44 | 56.06 | 56.43 | 58,140 | +0.61(+1.09%) |
Nov 03, 2021 | 55.47 | 55.85 | 55.31 | 55.83 | 51,085 | +0.41(+0.74%) |
Nov 02, 2021 | 55.07 | 55.42 | 55.07 | 55.42 | 56,970 | +0.36(+0.65%) |
Nov 01, 2021 | 54.81 | 55.07 | 54.73 | 55.06 | 66,594 | +0.33(+0.61%) |
Oct 29, 2021 | 54.30 | 54.79 | 54.73 | 46,567 | +0.03(+0.05%) | |
Oct 28, 2021 | 54.31 | 54.70 | 54.31 | 54.70 | 53,385 | +0.52(+0.96%) |
Oct 27, 2021 | 54.52 | 54.53 | 54.16 | 54.18 | 37,209 | -0.43(-0.78%) |
Oct 26, 2021 | 54.97 | 54.60 | 30,455 | -0.19(-0.35%) | ||
Oct 25, 2021 | 54.97 | 55.06 | 54.71 | 54.79 | 85,455 | -0.08(-0.15%) |
Oct 22, 2021 | 55.16 | 55.39 | 54.76 | 54.88 | 26,391 | -0.61(-1.10%) |
Oct 21, 2021 | 55.32 | 55.49 | 55.21 | 55.48 | 34,950 | -0.19(-0.34%) |
Oct 20, 2021 | 55.70 | 55.80 | 55.60 | 55.67 | 32,827 | +0.11(+0.20%) |
Oct 19, 2021 | 55.15 | 55.57 | 55.14 | 55.56 | 52,612 | +0.46(+0.84%) |
Oct 18, 2021 | 54.70 | 55.10 | 54.56 | 55.10 | 41,896 | +0.08(+0.14%) |
Oct 15, 2021 | 54.96 | 55.05 | 54.79 | 55.02 | 32,865 | +0.38(+0.69%) |
Oct 14, 2021 | 54.16 | 54.67 | 54.08 | 54.64 | 75,020 | +1.13(+2.11%) |
Oct 13, 2021 | 53.55 | 53.64 | 53.17 | 53.51 | 51,396 | +0.16(+0.30%) |
Oct 12, 2021 | 54.21 | 54.21 | 53.26 | 53.35 | 62,695 | -0.66(-1.23%) |
Oct 11, 2021 | 54.21 | 54.63 | 54.01 | 54.01 | 37,112 | -0.31(-0.58%) |
Oct 08, 2021 | 54.53 | 54.54 | 54.21 | 54.33 | 26,929 | -0.09(-0.16%) |
Oct 07, 2021 | 54.37 | 54.81 | 54.35 | 54.41 | 28,020 | +0.36(+0.67%) |
Oct 06, 2021 | 53.59 | 54.07 | 53.29 | 54.05 | 74,786 | -0.02(-0.04%) |
Oct 05, 2021 | 53.70 | 54.35 | 53.64 | 54.07 | 61,741 | +0.49(+0.92%) |
Oct 04, 2021 | 54.03 | 54.12 | 53.44 | 53.58 | 68,443 | -0.62(-1.14%) |
Oct 01, 2021 | 53.76 | 54.32 | 53.31 | 54.20 | 90,319 | +0.64(+1.19%) |
Sep 30, 2021 | 54.29 | 54.37 | 53.56 | 53.56 | 46,054 | -0.43(-0.79%) |
Sep 29, 2021 | 54.31 | 54.37 | 53.92 | 53.99 | 63,813 | -0.22(-0.40%) |
Sep 28, 2021 | 54.87 | 54.99 | 54.15 | 54.20 | 58,713 | -1.17(-2.11%) |
Sep 27, 2021 | 55.08 | 55.50 | 54.96 | 55.37 | 30,798 | +0.00(+0.00%) |
Sep 24, 2021 | 54.92 | 55.39 | 54.92 | 55.37 | 32,888 | +0.16(+0.29%) |
Sep 23, 2021 | 54.84 | 55.36 | 54.80 | 55.21 | 32,740 | +0.57(+1.04%) |
Sep 22, 2021 | 54.42 | 54.84 | 54.21 | 54.64 | 42,545 | +0.68(+1.26%) |
Sep 21, 2021 | 54.28 | 54.39 | 53.83 | 53.96 | 31,072 | -0.11(-0.21%) |
Sep 20, 2021 | 54.31 | 54.37 | 53.42 | 54.08 | 61,310 | -0.87(-1.58%) |
Sep 17, 2021 | 55.50 | 55.50 | 54.84 | 54.95 | 84,213 | -0.61(-1.11%) |
Sep 16, 2021 | 55.40 | 55.67 | 55.11 | 55.56 | 34,451 | -0.07(-0.13%) |
Sep 15, 2021 | 55.27 | 55.64 | 55.13 | 55.63 | 69,626 | +0.45(+0.82%) |
Sep 14, 2021 | 55.68 | 55.68 | 55.07 | 55.18 | 83,516 | -0.36(-0.65%) |
Sep 13, 2021 | 55.62 | 55.76 | 55.24 | 55.54 | 34,000 | +0.37(+0.67%) |
Sep 10, 2021 | 55.77 | 55.98 | 55.16 | 55.17 | 33,325 | -0.26(-0.48%) |
Sep 09, 2021 | 55.49 | 55.75 | 55.44 | 55.44 | 38,231 | -0.03(-0.05%) |
Sep 08, 2021 | 55.59 | 55.62 | 55.14 | 55.47 | 45,205 | -0.20(-0.36%) |
Sep 07, 2021 | 55.91 | 55.91 | 55.64 | 55.66 | 44,452 | -0.29(-0.52%) |
Sep 03, 2021 | 55.75 | 56.08 | 55.75 | 55.96 | 33,513 | +0.10(+0.19%) |
Sep 02, 2021 | 55.80 | 55.86 | 55.65 | 55.85 | 20,709 | +0.20(+0.36%) |