Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.94 | 59.16 | 57.79 | 58.34 | 880,908 | -0.63(-1.07%) |
Nov 29, 2021 | 59.11 | 59.74 | 58.88 | 58.97 | 492,742 | -0.14(-0.24%) |
Nov 26, 2021 | 58.00 | 59.35 | 58.00 | 59.11 | 262,456 | +0.23(+0.39%) |
Nov 24, 2021 | 59.09 | 59.41 | 58.52 | 58.88 | 253,124 | -0.31(-0.52%) |
Nov 23, 2021 | 59.19 | 59.50 | 59.08 | 59.19 | 237,284 | +0.07(+0.11%) |
Nov 22, 2021 | 59.28 | 59.61 | 58.89 | 59.12 | 221,104 | +0.20(+0.34%) |
Nov 19, 2021 | 59.24 | 59.52 | 58.92 | 58.92 | 162,512 | -0.46(-0.77%) |
Nov 18, 2021 | 59.10 | 59.48 | 59.29 | 59.38 | 191,983 | +0.33(+0.56%) |
Nov 17, 2021 | 59.00 | 59.35 | 58.80 | 59.05 | 274,769 | -0.10(-0.17%) |
Nov 16, 2021 | 59.00 | 59.44 | 58.63 | 59.15 | 463,811 | +0.07(+0.12%) |
Nov 15, 2021 | 59.31 | 59.72 | 58.71 | 59.08 | 267,731 | +0.13(+0.22%) |
Nov 12, 2021 | 59.24 | 59.39 | 58.60 | 58.95 | 311,638 | -0.43(-0.72%) |
Nov 11, 2021 | 58.60 | 59.90 | 58.60 | 59.38 | 283,645 | +0.88(+1.50%) |
Nov 10, 2021 | 58.94 | 58.44 | 58.50 | 254,415 | -0.58(-0.98%) | |
Nov 09, 2021 | 60.12 | 60.75 | 59.00 | 59.08 | 245,929 | -0.92(-1.53%) |
Nov 08, 2021 | 59.77 | 60.23 | 58.90 | 60.00 | 310,891 | +0.30(+0.50%) |
Nov 05, 2021 | 59.07 | 59.86 | 58.74 | 59.70 | 386,724 | +0.79(+1.34%) |
Nov 04, 2021 | 59.00 | 60.29 | 58.11 | 58.91 | 980,992 | +4.89(+9.05%) |
Nov 03, 2021 | 53.17 | 54.62 | 52.00 | 54.02 | 304,139 | +0.65(+1.22%) |
Nov 02, 2021 | 53.69 | 53.69 | 52.17 | 53.37 | 304,287 | -0.13(-0.24%) |
Nov 01, 2021 | 54.45 | 54.95 | 53.31 | 53.50 | 491,661 | -0.52(-0.96%) |
Oct 29, 2021 | 53.68 | 54.81 | 53.68 | 54.02 | 611,483 | +0.31(+0.58%) |
Oct 28, 2021 | 53.46 | 54.09 | 53.05 | 53.71 | 278,339 | +0.57(+1.07%) |
Oct 27, 2021 | 52.51 | 53.38 | 52.13 | 53.14 | 170,234 | +0.79(+1.51%) |
Oct 26, 2021 | 52.91 | 52.09 | 52.35 | 228,389 | -0.40(-0.76%) | |
Oct 25, 2021 | 51.54 | 52.92 | 52.75 | 194,715 | +1.28(+2.49%) | |
Oct 22, 2021 | 52.68 | 53.29 | 51.01 | 51.47 | 127,025 | -0.95(-1.81%) |
Oct 21, 2021 | 51.58 | 52.54 | 50.92 | 52.42 | 224,429 | +0.97(+1.89%) |
Oct 20, 2021 | 50.66 | 51.91 | 50.49 | 51.45 | 103,725 | +0.67(+1.32%) |
Oct 19, 2021 | 51.94 | 52.27 | 50.65 | 50.78 | 241,339 | -0.94(-1.82%) |
Oct 18, 2021 | 51.11 | 51.82 | 50.95 | 51.72 | 585,246 | +0.57(+1.11%) |
Oct 15, 2021 | 51.93 | 52.43 | 51.07 | 51.15 | 210,888 | -0.14(-0.27%) |
Oct 14, 2021 | 51.34 | 51.85 | 50.84 | 51.29 | 138,526 | +0.15(+0.29%) |
Oct 13, 2021 | 50.98 | 51.24 | 50.20 | 51.14 | 147,590 | +0.31(+0.61%) |
Oct 12, 2021 | 50.83 | 51.85 | 50.62 | 50.83 | 203,257 | +0.04(+0.08%) |
Oct 11, 2021 | 50.71 | 51.30 | 50.44 | 50.79 | 169,816 | +0.38(+0.75%) |
Oct 08, 2021 | 50.24 | 50.93 | 50.22 | 50.41 | 115,153 | +0.10(+0.20%) |
Oct 07, 2021 | 50.33 | 50.94 | 50.10 | 50.31 | 295,122 | +0.20(+0.40%) |
Oct 06, 2021 | 49.54 | 50.56 | 49.54 | 50.11 | 163,452 | +0.22(+0.44%) |
Oct 05, 2021 | 50.06 | 50.62 | 49.51 | 49.89 | 310,437 | -0.10(-0.20%) |
Oct 04, 2021 | 49.89 | 50.61 | 49.64 | 49.99 | 162,902 | -0.13(-0.26%) |
Oct 01, 2021 | 49.32 | 50.81 | 49.32 | 50.12 | 193,279 | +0.85(+1.73%) |
Sep 30, 2021 | 49.86 | 50.07 | 49.25 | 49.27 | 115,939 | -0.30(-0.61%) |
Sep 29, 2021 | 49.31 | 49.72 | 48.73 | 49.57 | 329,710 | +0.51(+1.04%) |
Sep 28, 2021 | 49.54 | 50.33 | 48.82 | 49.06 | 131,026 | -0.43(-0.87%) |
Sep 27, 2021 | 47.86 | 50.01 | 47.86 | 49.49 | 205,920 | +1.86(+3.91%) |
Sep 24, 2021 | 48.21 | 48.74 | 47.57 | 47.63 | 133,842 | -0.54(-1.12%) |
Sep 23, 2021 | 48.55 | 48.71 | 48.08 | 48.17 | 85,518 | -0.02(-0.04%) |
Sep 22, 2021 | 48.43 | 49.34 | 48.18 | 48.19 | 92,518 | -0.05(-0.10%) |
Sep 21, 2021 | 48.65 | 48.81 | 47.82 | 48.24 | 210,123 | -0.07(-0.14%) |
Sep 20, 2021 | 47.13 | 48.42 | 47.07 | 48.31 | 216,349 | +0.48(+1.00%) |
Sep 17, 2021 | 47.43 | 47.94 | 46.89 | 47.83 | 630,315 | +0.62(+1.31%) |
Sep 16, 2021 | 48.19 | 48.41 | 47.03 | 47.21 | 222,604 | -0.81(-1.69%) |
Sep 15, 2021 | 47.82 | 48.50 | 47.41 | 48.02 | 178,848 | +0.14(+0.29%) |
Sep 14, 2021 | 49.11 | 49.11 | 47.55 | 47.88 | 183,585 | -0.92(-1.89%) |
Sep 13, 2021 | 47.91 | 48.88 | 47.59 | 48.80 | 140,244 | +1.36(+2.87%) |
Sep 10, 2021 | 47.45 | 48.22 | 47.03 | 47.44 | 140,023 | +0.04(+0.08%) |
Sep 09, 2021 | 48.35 | 48.35 | 47.40 | 47.40 | 133,187 | -0.44(-0.92%) |
Sep 08, 2021 | 47.57 | 47.97 | 47.17 | 47.84 | 121,354 | +0.04(+0.08%) |
Sep 07, 2021 | 48.43 | 48.48 | 47.68 | 47.80 | 142,983 | -0.48(-0.99%) |
Sep 03, 2021 | 48.40 | 48.41 | 47.67 | 48.28 | 116,105 | -0.22(-0.45%) |
Sep 02, 2021 | 48.00 | 48.79 | 47.92 | 48.50 | 109,009 | +0.41(+0.85%) |