Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.59 | 53.59 | 52.49 | 52.49 | 8,488 | -1.60(-2.96%) |
Nov 29, 2021 | 54.15 | 54.15 | 53.65 | 54.08 | 5,373 | +0.31(+0.59%) |
Nov 26, 2021 | 53.51 | 53.82 | 53.51 | 53.77 | 1,769 | -0.96(-1.75%) |
Nov 24, 2021 | 54.74 | 54.79 | 54.65 | 54.73 | 6,872 | -0.12(-0.23%) |
Nov 23, 2021 | 54.30 | 54.85 | 54.30 | 54.85 | 13,398 | +0.53(+0.98%) |
Nov 22, 2021 | 53.91 | 54.64 | 53.91 | 54.32 | 17,438 | +0.55(+1.02%) |
Nov 19, 2021 | 54.03 | 54.03 | 53.76 | 53.77 | 7,425 | -0.28(-0.51%) |
Nov 18, 2021 | 54.40 | 54.05 | 54.05 | 54.05 | 2,179 | -0.45(-0.82%) |
Nov 17, 2021 | 54.59 | 54.59 | 54.36 | 54.50 | 6,748 | -0.10(-0.18%) |
Nov 16, 2021 | 54.96 | 55.00 | 54.60 | 54.60 | 9,016 | -0.16(-0.28%) |
Nov 15, 2021 | 54.61 | 54.86 | 54.61 | 54.75 | 5,443 | +0.24(+0.44%) |
Nov 12, 2021 | 54.57 | 54.63 | 54.37 | 54.52 | 16,322 | -0.01(-0.03%) |
Nov 11, 2021 | 54.47 | 54.55 | 54.40 | 54.53 | 3,982 | +0.29(+0.54%) |
Nov 09, 2021 | 54.10 | 54.33 | 54.07 | 54.24 | 12,128 | +0.05(+0.10%) |
Nov 08, 2021 | 54.46 | 54.46 | 54.12 | 54.19 | 4,342 | -0.25(-0.47%) |
Nov 05, 2021 | 54.66 | 54.66 | 54.43 | 54.44 | 1,667 | +0.46(+0.85%) |
Nov 04, 2021 | 54.38 | 54.38 | 53.98 | 53.98 | 4,026 | -0.39(-0.72%) |
Nov 03, 2021 | 53.96 | 54.46 | 53.96 | 54.38 | 11,399 | +0.27(+0.49%) |
Nov 02, 2021 | 54.03 | 54.13 | 53.85 | 54.11 | 8,785 | +0.20(+0.37%) |
Nov 01, 2021 | 53.71 | 53.94 | 53.53 | 53.91 | 4,734 | +0.38(+0.72%) |
Oct 29, 2021 | 53.82 | 53.89 | 53.45 | 53.53 | 6,141 | -0.18(-0.33%) |
Oct 28, 2021 | 53.53 | 53.72 | 53.46 | 53.70 | 7,588 | +0.36(+0.67%) |
Oct 27, 2021 | 54.07 | 53.94 | 53.35 | 53.35 | 5,729 | -0.83(-1.53%) |
Oct 26, 2021 | 54.19 | 54.22 | 54.12 | 54.18 | 4,985 | +0.06(+0.10%) |
Oct 25, 2021 | 54.24 | 54.24 | 54.12 | 54.12 | 1,812 | -0.06(-0.11%) |
Oct 22, 2021 | 53.95 | 54.26 | 53.95 | 54.18 | 4,041 | +0.19(+0.35%) |
Oct 21, 2021 | 54.09 | 54.09 | 53.86 | 53.99 | 2,952 | -0.16(-0.29%) |
Oct 20, 2021 | 53.58 | 54.18 | 53.58 | 54.15 | 8,952 | +0.66(+1.23%) |
Oct 19, 2021 | 53.34 | 53.49 | 53.23 | 53.49 | 3,860 | +0.36(+0.67%) |
Oct 18, 2021 | 53.20 | 53.26 | 53.09 | 53.13 | 6,924 | -0.24(-0.44%) |
Oct 15, 2021 | 53.43 | 53.62 | 53.37 | 53.37 | 21,015 | +0.05(+0.10%) |
Oct 14, 2021 | 52.91 | 53.40 | 52.90 | 53.31 | 6,158 | +0.84(+1.60%) |
Oct 13, 2021 | 52.38 | 52.61 | 51.98 | 52.47 | 4,084 | -0.04(-0.08%) |
Oct 12, 2021 | 52.47 | 52.69 | 52.47 | 52.51 | 3,691 | -0.16(-0.30%) |
Oct 11, 2021 | 52.82 | 53.00 | 52.59 | 52.67 | 1,843 | -0.10(-0.18%) |
Oct 08, 2021 | 52.79 | 53.84 | 52.75 | 52.77 | 7,735 | +0.02(+0.03%) |
Oct 07, 2021 | 53.11 | 53.15 | 52.75 | 52.75 | 7,179 | +0.21(+0.40%) |
Oct 06, 2021 | 52.08 | 52.55 | 51.73 | 52.55 | 5,769 | +0.02(+0.03%) |
Oct 05, 2021 | 52.25 | 52.58 | 52.25 | 52.53 | 7,957 | +0.51(+0.99%) |
Oct 04, 2021 | 51.99 | 52.44 | 51.98 | 52.01 | 9,259 | -0.19(-0.36%) |
Oct 01, 2021 | 51.88 | 52.23 | 51.48 | 52.20 | 8,355 | +0.28(+0.55%) |
Sep 30, 2021 | 52.54 | 52.54 | 51.71 | 51.92 | 4,124 | -0.61(-1.17%) |
Sep 29, 2021 | 52.22 | 52.53 | 52.22 | 52.53 | 4,674 | +0.44(+0.84%) |
Sep 28, 2021 | 52.47 | 52.57 | 52.06 | 52.09 | 3,329 | -0.43(-0.82%) |
Sep 27, 2021 | 52.32 | 52.83 | 52.32 | 52.52 | 2,788 | +0.35(+0.66%) |
Sep 24, 2021 | 52.04 | 52.34 | 52.04 | 52.17 | 2,841 | +0.02(+0.04%) |
Sep 23, 2021 | 52.22 | 52.38 | 52.12 | 52.15 | 16,404 | +0.63(+1.23%) |
Sep 22, 2021 | 51.66 | 51.78 | 51.50 | 51.52 | 2,804 | +0.40(+0.77%) |
Sep 21, 2021 | 51.65 | 51.65 | 51.12 | 51.12 | 5,576 | -0.04(-0.08%) |
Sep 20, 2021 | 51.35 | 51.35 | 50.81 | 51.16 | 10,587 | -1.08(-2.07%) |
Sep 17, 2021 | 52.51 | 52.51 | 52.24 | 52.24 | 4,397 | -0.34(-0.65%) |
Sep 16, 2021 | 52.97 | 52.97 | 52.59 | 52.59 | 18,432 | -0.33(-0.63%) |
Sep 15, 2021 | 52.64 | 53.00 | 52.64 | 52.92 | 7,324 | +0.61(+1.17%) |
Sep 14, 2021 | 53.02 | 53.02 | 52.27 | 52.31 | 6,216 | -0.41(-0.78%) |
Sep 13, 2021 | 52.82 | 52.94 | 52.58 | 52.72 | 4,261 | +0.08(+0.14%) |
Sep 10, 2021 | 52.97 | 52.97 | 52.55 | 52.64 | 4,553 | -0.34(-0.65%) |
Sep 09, 2021 | 52.95 | 53.20 | 52.94 | 52.98 | 2,814 | -0.11(-0.21%) |
Sep 08, 2021 | 52.78 | 53.10 | 52.78 | 53.10 | 4,850 | +0.26(+0.49%) |
Sep 07, 2021 | 53.18 | 53.24 | 52.82 | 52.84 | 11,772 | -0.70(-1.31%) |
Sep 03, 2021 | 53.48 | 53.54 | 53.46 | 53.54 | 2,670 | +0.05(+0.10%) |
Sep 02, 2021 | 53.49 | 53.60 | 53.48 | 53.48 | 4,849 | +0.17(+0.32%) |