Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.58 | 59.58 | 58.58 | 58.58 | 3,102 | -1.21(-2.03%) |
Nov 29, 2021 | 59.59 | 59.84 | 59.59 | 59.79 | 2,211 | +0.89(+1.52%) |
Nov 26, 2021 | 59.49 | 59.49 | 58.74 | 58.89 | 962 | -1.02(-1.71%) |
Nov 24, 2021 | 59.49 | 59.92 | 59.46 | 59.92 | 10,527 | +0.13(+0.21%) |
Nov 23, 2021 | 59.54 | 59.79 | 59.18 | 59.79 | 6,485 | -0.04(-0.07%) |
Nov 22, 2021 | 60.25 | 60.57 | 59.83 | 59.83 | 2,669 | -0.19(-0.32%) |
Nov 19, 2021 | 60.14 | 60.17 | 60.03 | 60.03 | 10,382 | +0.26(+0.43%) |
Nov 18, 2021 | 59.59 | 59.77 | 59.77 | 59.77 | 691 | +0.17(+0.28%) |
Nov 17, 2021 | 60.08 | 60.44 | 59.55 | 59.60 | 5,260 | -0.27(-0.46%) |
Nov 16, 2021 | 59.48 | 59.97 | 59.48 | 59.87 | 1,046 | +0.62(+1.04%) |
Nov 15, 2021 | 59.26 | 59.28 | 59.23 | 59.26 | 1,154 | +0.05(+0.09%) |
Nov 12, 2021 | 59.24 | 59.24 | 59.20 | 59.20 | 619 | +0.55(+0.94%) |
Nov 11, 2021 | 58.65 | 58.67 | 58.65 | 58.65 | 1,167 | +0.26(+0.44%) |
Nov 10, 2021 | 58.64 | 58.38 | 58.39 | 1,910 | -0.48(-0.81%) | |
Nov 09, 2021 | 58.69 | 59.02 | 58.69 | 58.87 | 1,697 | +0.23(+0.39%) |
Nov 08, 2021 | 58.82 | 58.82 | 58.46 | 58.65 | 3,252 | +0.22(+0.37%) |
Nov 05, 2021 | 58.93 | 58.93 | 58.21 | 58.43 | 2,238 | -0.26(-0.44%) |
Nov 04, 2021 | 58.22 | 58.70 | 58.22 | 58.69 | 5,726 | +0.58(+0.99%) |
Nov 03, 2021 | 58.03 | 58.11 | 57.80 | 58.11 | 5,000 | +0.12(+0.20%) |
Nov 02, 2021 | 58.02 | 58.06 | 58.00 | 58.00 | 2,410 | +0.29(+0.51%) |
Nov 01, 2021 | 58.00 | 57.84 | 57.61 | 57.71 | 5,025 | -0.23(-0.40%) |
Oct 29, 2021 | 57.56 | 57.94 | 57.55 | 57.94 | 14,814 | +0.51(+0.89%) |
Oct 28, 2021 | 56.99 | 57.42 | 56.99 | 57.42 | 27,692 | +0.73(+1.29%) |
Oct 27, 2021 | 57.05 | 57.11 | 56.69 | 56.69 | 9,842 | -0.32(-0.57%) |
Oct 26, 2021 | 57.25 | 57.02 | 4,584 | +0.08(+0.15%) | ||
Oct 25, 2021 | 56.74 | 57.10 | 56.74 | 56.93 | 1,846 | +0.20(+0.36%) |
Oct 22, 2021 | 56.72 | 56.83 | 56.72 | 56.73 | 868 | +0.20(+0.36%) |
Oct 21, 2021 | 55.83 | 56.52 | 55.83 | 56.52 | 2,114 | +0.55(+0.99%) |
Oct 20, 2021 | 56.10 | 56.10 | 55.97 | 55.97 | 1,257 | +0.05(+0.10%) |
Oct 19, 2021 | 55.77 | 55.92 | 55.77 | 55.92 | 1,245 | +0.36(+0.66%) |
Oct 18, 2021 | 55.52 | 55.57 | 55.52 | 55.55 | 359 | +0.27(+0.48%) |
Oct 15, 2021 | 55.43 | 55.43 | 55.29 | 55.29 | 3,799 | +0.31(+0.56%) |
Oct 14, 2021 | 54.81 | 54.98 | 54.81 | 54.98 | 846 | +1.00(+1.84%) |
Oct 13, 2021 | 53.91 | 53.99 | 53.91 | 53.99 | 223 | +0.08(+0.15%) |
Oct 12, 2021 | 54.11 | 54.26 | 53.90 | 53.90 | 1,575 | -0.16(-0.30%) |
Oct 11, 2021 | 54.50 | 54.50 | 54.07 | 54.07 | 467 | -0.13(-0.24%) |
Oct 08, 2021 | 54.25 | 54.32 | 54.16 | 54.20 | 4,502 | -0.22(-0.40%) |
Oct 07, 2021 | 54.82 | 54.82 | 54.42 | 54.42 | 1,425 | +0.49(+0.90%) |
Oct 06, 2021 | 53.34 | 53.93 | 53.34 | 53.93 | 805 | +0.13(+0.24%) |
Oct 05, 2021 | 53.44 | 53.97 | 53.44 | 53.81 | 1,075 | +0.56(+1.04%) |
Oct 04, 2021 | 53.59 | 53.59 | 53.24 | 53.25 | 1,026 | -0.71(-1.32%) |
Oct 01, 2021 | 53.36 | 54.02 | 53.36 | 53.96 | 772 | +0.23(+0.43%) |
Sep 30, 2021 | 54.00 | 54.15 | 53.73 | 53.73 | 1,100 | -0.63(-1.15%) |
Sep 29, 2021 | 54.36 | 54.61 | 54.36 | 54.36 | 2,412 | +0.12(+0.22%) |
Sep 28, 2021 | 54.43 | 54.54 | 54.20 | 54.24 | 7,287 | -1.11(-2.01%) |
Sep 27, 2021 | 55.61 | 55.61 | 55.34 | 55.35 | 1,240 | -0.34(-0.61%) |
Sep 24, 2021 | 55.57 | 55.69 | 55.57 | 55.69 | 1,726 | +0.07(+0.12%) |
Sep 23, 2021 | 55.68 | 55.74 | 55.63 | 55.63 | 3,382 | +0.41(+0.75%) |
Sep 22, 2021 | 55.10 | 55.34 | 55.10 | 55.21 | 2,975 | +0.23(+0.43%) |
Sep 21, 2021 | 55.23 | 55.36 | 54.97 | 54.98 | 4,399 | -0.02(-0.03%) |
Sep 20, 2021 | 54.99 | 55.33 | 54.53 | 55.00 | 7,271 | -0.82(-1.47%) |
Sep 17, 2021 | 55.71 | 55.90 | 55.71 | 55.82 | 23,452 | -0.38(-0.68%) |
Sep 16, 2021 | 56.03 | 56.30 | 56.01 | 56.20 | 1,788 | +0.11(+0.20%) |
Sep 15, 2021 | 55.91 | 56.15 | 55.91 | 56.09 | 297 | +0.30(+0.53%) |
Sep 14, 2021 | 56.24 | 56.24 | 55.74 | 55.79 | 1,732 | -0.17(-0.30%) |
Sep 13, 2021 | 55.96 | 55.96 | 55.96 | 55.96 | 127 | +0.00(+0.00%) |
Sep 10, 2021 | 56.07 | 56.09 | 55.96 | 55.96 | 708 | -0.21(-0.37%) |
Sep 09, 2021 | 56.41 | 56.41 | 56.17 | 56.17 | 2,558 | -0.19(-0.34%) |
Sep 08, 2021 | 56.29 | 56.36 | 56.27 | 56.36 | 5,757 | +0.07(+0.12%) |
Sep 07, 2021 | 56.45 | 56.45 | 56.29 | 56.29 | 862 | -0.54(-0.95%) |
Sep 03, 2021 | 56.69 | 56.95 | 56.69 | 56.83 | 2,156 | -0.01(-0.02%) |
Sep 02, 2021 | 56.82 | 56.86 | 56.73 | 56.84 | 2,547 | +0.28(+0.49%) |