Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.75 | 56.37 | 55.20 | 55.56 | 41,995 | +0.33(+0.60%) |
Nov 29, 2021 | 55.58 | 55.58 | 54.52 | 55.23 | 55,646 | +0.47(+0.85%) |
Nov 26, 2021 | 55.47 | 55.80 | 54.12 | 54.76 | 52,940 | -3.44(-5.92%) |
Nov 24, 2021 | 58.36 | 58.36 | 57.94 | 58.21 | 26,542 | -1.53(-2.56%) |
Nov 23, 2021 | 59.55 | 59.80 | 59.32 | 59.74 | 46,418 | +1.44(+2.46%) |
Nov 22, 2021 | 58.64 | 59.08 | 58.22 | 58.30 | 73,576 | -2.22(-3.66%) |
Nov 19, 2021 | 60.96 | 61.18 | 60.48 | 60.52 | 28,274 | -0.61(-1.00%) |
Nov 18, 2021 | 60.90 | 61.15 | 61.02 | 61.13 | 28,945 | -0.73(-1.18%) |
Nov 17, 2021 | 62.13 | 62.13 | 61.61 | 61.86 | 17,140 | -0.47(-0.75%) |
Nov 16, 2021 | 62.40 | 62.48 | 62.04 | 62.33 | 22,268 | -0.88(-1.39%) |
Nov 15, 2021 | 63.56 | 63.72 | 63.18 | 63.20 | 20,874 | -0.35(-0.55%) |
Nov 12, 2021 | 63.29 | 63.72 | 63.25 | 63.55 | 27,939 | +1.41(+2.27%) |
Nov 11, 2021 | 62.15 | 62.34 | 62.03 | 62.15 | 16,065 | +0.40(+0.65%) |
Nov 10, 2021 | 62.32 | 61.75 | 31,843 | -0.43(-0.69%) | ||
Nov 09, 2021 | 62.42 | 62.64 | 62.03 | 62.17 | 25,993 | -1.28(-2.02%) |
Nov 08, 2021 | 63.13 | 63.69 | 62.90 | 63.46 | 52,360 | +1.88(+3.06%) |
Nov 05, 2021 | 61.48 | 61.75 | 61.37 | 61.57 | 22,330 | +0.88(+1.46%) |
Nov 04, 2021 | 61.02 | 61.02 | 60.49 | 60.69 | 18,501 | -0.01(-0.02%) |
Nov 03, 2021 | 60.38 | 60.93 | 60.10 | 60.70 | 21,216 | +0.34(+0.57%) |
Nov 02, 2021 | 60.43 | 60.59 | 60.17 | 60.36 | 19,908 | +0.10(+0.17%) |
Nov 01, 2021 | 59.95 | 60.44 | 58.92 | 60.25 | 75,069 | +1.33(+2.26%) |
Oct 29, 2021 | 58.61 | 58.97 | 58.06 | 58.92 | 39,531 | -0.69(-1.17%) |
Oct 28, 2021 | 59.20 | 59.74 | 59.20 | 59.61 | 34,515 | -1.33(-2.19%) |
Oct 27, 2021 | 60.98 | 61.34 | 60.83 | 60.95 | 22,629 | -0.45(-0.73%) |
Oct 26, 2021 | 61.73 | 61.39 | 61.39 | 33,095 | +1.17(+1.94%) | |
Oct 25, 2021 | 60.39 | 60.43 | 59.83 | 60.22 | 27,075 | +0.00(+0.00%) |
Oct 22, 2021 | 60.43 | 60.71 | 59.69 | 60.22 | 41,909 | -1.18(-1.92%) |
Oct 21, 2021 | 61.31 | 61.41 | 60.82 | 61.40 | 26,866 | -0.81(-1.30%) |
Oct 20, 2021 | 62.48 | 62.48 | 62.01 | 62.21 | 28,877 | -0.42(-0.67%) |
Oct 19, 2021 | 62.60 | 62.97 | 62.18 | 62.63 | 38,346 | -0.50(-0.80%) |
Oct 18, 2021 | 62.70 | 63.21 | 62.68 | 63.13 | 30,255 | +0.09(+0.14%) |
Oct 15, 2021 | 62.99 | 63.44 | 62.80 | 63.05 | 77,080 | +0.36(+0.58%) |
Oct 14, 2021 | 62.60 | 62.91 | 62.31 | 62.69 | 49,404 | +1.00(+1.62%) |
Oct 13, 2021 | 61.81 | 62.17 | 61.30 | 61.69 | 35,055 | +1.49(+2.48%) |
Oct 12, 2021 | 60.29 | 60.47 | 60.01 | 60.19 | 19,731 | +0.43(+0.72%) |
Oct 11, 2021 | 59.82 | 60.09 | 59.63 | 59.77 | 28,672 | -0.24(-0.40%) |
Oct 08, 2021 | 60.60 | 60.63 | 59.56 | 60.01 | 18,261 | -0.10(-0.17%) |
Oct 07, 2021 | 60.00 | 60.54 | 60.00 | 60.11 | 23,953 | +0.67(+1.12%) |
Oct 06, 2021 | 58.91 | 59.53 | 58.28 | 59.44 | 43,074 | -1.18(-1.95%) |
Oct 05, 2021 | 60.48 | 60.81 | 60.36 | 60.62 | 25,177 | +1.50(+2.54%) |
Oct 04, 2021 | 60.37 | 60.57 | 58.90 | 59.12 | 19,922 | -0.57(-0.95%) |
Oct 01, 2021 | 59.40 | 59.96 | 59.00 | 59.69 | 33,588 | +1.08(+1.84%) |
Sep 30, 2021 | 59.42 | 59.44 | 58.60 | 58.61 | 18,060 | -0.74(-1.24%) |
Sep 29, 2021 | 59.57 | 59.65 | 59.19 | 59.35 | 23,489 | -0.08(-0.13%) |
Sep 28, 2021 | 60.38 | 60.54 | 59.30 | 59.42 | 41,652 | -2.20(-3.57%) |
Sep 27, 2021 | 61.36 | 61.81 | 61.08 | 61.62 | 21,072 | -0.16(-0.27%) |
Sep 24, 2021 | 61.93 | 62.00 | 61.61 | 61.79 | 30,652 | -0.28(-0.44%) |
Sep 23, 2021 | 61.85 | 62.22 | 61.81 | 62.06 | 48,273 | +1.22(+2.01%) |
Sep 22, 2021 | 60.52 | 61.43 | 60.52 | 60.84 | 36,130 | +0.82(+1.36%) |
Sep 21, 2021 | 60.18 | 60.28 | 59.82 | 60.02 | 27,090 | +0.85(+1.43%) |
Sep 20, 2021 | 58.78 | 59.71 | 58.59 | 59.18 | 90,608 | -1.10(-1.83%) |
Sep 17, 2021 | 61.08 | 61.08 | 60.04 | 60.28 | 76,744 | -1.47(-2.37%) |
Sep 16, 2021 | 61.49 | 61.80 | 61.07 | 61.75 | 28,205 | +0.09(+0.14%) |
Sep 15, 2021 | 61.28 | 61.76 | 61.06 | 61.66 | 149,739 | +1.38(+2.29%) |
Sep 14, 2021 | 60.89 | 60.89 | 60.15 | 60.28 | 22,896 | -0.17(-0.28%) |
Sep 13, 2021 | 60.44 | 60.45 | 60.15 | 60.45 | 27,130 | +0.23(+0.38%) |
Sep 10, 2021 | 60.82 | 60.82 | 60.15 | 60.22 | 49,717 | +0.02(+0.03%) |
Sep 09, 2021 | 60.37 | 60.45 | 59.99 | 60.20 | 28,692 | +0.68(+1.13%) |
Sep 08, 2021 | 60.23 | 60.23 | 59.15 | 59.53 | 69,503 | -0.98(-1.62%) |
Sep 07, 2021 | 60.23 | 60.86 | 60.06 | 60.51 | 85,390 | -0.80(-1.30%) |
Sep 03, 2021 | 60.88 | 61.44 | 60.66 | 61.31 | 39,421 | +1.29(+2.15%) |
Sep 02, 2021 | 60.13 | 60.33 | 59.92 | 60.01 | 62,281 | +0.78(+1.32%) |