Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.23 | 55.23 | 53.36 | 53.39 | 929,078 | -2.25(-4.04%) |
Nov 29, 2021 | 56.27 | 56.33 | 55.64 | 55.64 | 348,612 | -0.21(-0.38%) |
Nov 26, 2021 | 56.11 | 56.44 | 55.61 | 55.85 | 408,765 | -1.03(-1.81%) |
Nov 24, 2021 | 57.40 | 57.45 | 56.75 | 56.88 | 604,006 | -0.50(-0.86%) |
Nov 23, 2021 | 57.40 | 57.85 | 57.21 | 57.38 | 675,345 | -0.04(-0.06%) |
Nov 22, 2021 | 56.28 | 57.78 | 56.25 | 57.41 | 564,111 | +1.29(+2.29%) |
Nov 19, 2021 | 55.94 | 56.38 | 55.87 | 56.13 | 391,846 | +0.06(+0.11%) |
Nov 18, 2021 | 56.81 | 56.19 | 55.96 | 56.06 | 315,114 | -0.74(-1.31%) |
Nov 17, 2021 | 56.50 | 56.99 | 56.36 | 56.81 | 325,011 | +0.31(+0.55%) |
Nov 16, 2021 | 56.77 | 57.09 | 56.50 | 56.50 | 304,702 | -0.30(-0.53%) |
Nov 15, 2021 | 57.23 | 57.28 | 56.57 | 56.80 | 319,941 | -0.15(-0.26%) |
Nov 12, 2021 | 56.60 | 57.13 | 56.54 | 56.95 | 453,144 | +0.43(+0.76%) |
Nov 11, 2021 | 56.11 | 56.62 | 55.84 | 56.51 | 357,264 | +0.50(+0.89%) |
Nov 10, 2021 | 55.76 | 56.02 | 457,615 | +0.21(+0.38%) | ||
Nov 09, 2021 | 55.35 | 55.92 | 55.04 | 55.81 | 344,499 | +0.67(+1.22%) |
Nov 08, 2021 | 55.61 | 55.66 | 54.91 | 55.14 | 486,094 | -0.19(-0.35%) |
Nov 05, 2021 | 54.39 | 55.51 | 54.39 | 55.33 | 362,086 | +1.02(+1.88%) |
Nov 04, 2021 | 53.81 | 54.39 | 53.81 | 54.31 | 737,800 | +0.57(+1.07%) |
Nov 03, 2021 | 53.34 | 53.99 | 53.34 | 53.73 | 493,139 | +0.25(+0.46%) |
Nov 02, 2021 | 53.32 | 53.81 | 53.18 | 53.49 | 468,326 | +0.16(+0.31%) |
Nov 01, 2021 | 52.74 | 53.45 | 52.35 | 53.32 | 597,850 | +0.49(+0.93%) |
Oct 29, 2021 | 53.04 | 53.52 | 52.74 | 52.83 | 1,643,620 | -0.43(-0.80%) |
Oct 28, 2021 | 52.84 | 53.65 | 52.84 | 53.26 | 647,255 | +0.27(+0.52%) |
Oct 27, 2021 | 53.91 | 53.91 | 52.84 | 52.98 | 870,290 | -1.07(-1.97%) |
Oct 26, 2021 | 53.54 | 54.05 | 534,562 | +0.57(+1.07%) | ||
Oct 25, 2021 | 54.27 | 54.48 | 53.46 | 53.48 | 711,493 | -0.79(-1.46%) |
Oct 22, 2021 | 54.15 | 55.20 | 54.15 | 54.27 | 905,213 | -0.04(-0.07%) |
Oct 21, 2021 | 56.49 | 56.49 | 53.09 | 54.31 | 916,628 | -1.82(-3.25%) |
Oct 20, 2021 | 55.70 | 56.43 | 55.69 | 56.13 | 702,175 | +0.60(+1.08%) |
Oct 19, 2021 | 55.98 | 55.98 | 55.47 | 55.53 | 313,451 | -0.42(-0.75%) |
Oct 18, 2021 | 55.88 | 56.39 | 55.59 | 55.95 | 499,663 | +0.06(+0.11%) |
Oct 15, 2021 | 56.16 | 56.29 | 55.61 | 55.88 | 502,989 | -0.11(-0.20%) |
Oct 14, 2021 | 54.96 | 55.99 | 54.45 | 55.99 | 358,347 | +0.50(+0.90%) |
Oct 13, 2021 | 55.41 | 55.68 | 55.01 | 55.49 | 323,045 | +0.19(+0.35%) |
Oct 12, 2021 | 55.16 | 55.64 | 54.89 | 55.30 | 417,851 | -0.06(-0.12%) |
Oct 11, 2021 | 55.46 | 55.93 | 55.25 | 55.36 | 343,479 | -0.05(-0.10%) |
Oct 08, 2021 | 55.98 | 56.06 | 55.39 | 55.42 | 182,867 | -0.50(-0.90%) |
Oct 07, 2021 | 55.59 | 56.52 | 55.59 | 55.92 | 294,905 | +0.35(+0.62%) |
Oct 06, 2021 | 55.18 | 55.57 | 54.62 | 55.57 | 335,556 | +0.09(+0.16%) |
Oct 05, 2021 | 55.15 | 55.57 | 54.66 | 55.48 | 593,441 | +0.32(+0.58%) |
Oct 04, 2021 | 54.67 | 55.69 | 54.61 | 55.16 | 439,412 | +0.32(+0.58%) |
Oct 01, 2021 | 54.43 | 55.25 | 53.83 | 54.84 | 636,278 | +0.53(+0.97%) |
Sep 30, 2021 | 55.25 | 55.36 | 54.33 | 54.32 | 346,892 | -0.86(-1.55%) |
Sep 29, 2021 | 55.07 | 55.51 | 54.87 | 55.17 | 282,637 | +0.03(+0.05%) |
Sep 28, 2021 | 55.51 | 55.54 | 55.09 | 55.15 | 354,222 | -0.31(-0.56%) |
Sep 27, 2021 | 54.93 | 55.95 | 54.93 | 55.46 | 265,809 | +0.48(+0.88%) |
Sep 24, 2021 | 55.25 | 55.38 | 54.89 | 54.97 | 397,812 | -0.33(-0.59%) |
Sep 23, 2021 | 55.25 | 55.61 | 55.18 | 55.30 | 319,065 | +0.39(+0.71%) |
Sep 22, 2021 | 54.79 | 55.38 | 54.56 | 54.91 | 398,064 | +0.41(+0.75%) |
Sep 21, 2021 | 55.06 | 55.06 | 54.37 | 54.50 | 429,310 | -0.36(-0.66%) |
Sep 20, 2021 | 54.36 | 55.01 | 53.71 | 54.86 | 582,633 | -0.01(-0.02%) |
Sep 17, 2021 | 55.85 | 55.89 | 54.51 | 54.87 | 1,928,087 | -1.08(-1.92%) |
Sep 16, 2021 | 56.86 | 56.86 | 55.85 | 55.95 | 449,238 | -0.82(-1.45%) |
Sep 15, 2021 | 56.59 | 57.07 | 56.48 | 56.77 | 363,978 | +0.11(+0.19%) |
Sep 14, 2021 | 57.23 | 57.42 | 56.49 | 56.66 | 311,918 | -0.43(-0.75%) |
Sep 13, 2021 | 57.61 | 57.68 | 56.98 | 57.09 | 416,417 | -0.23(-0.40%) |
Sep 10, 2021 | 58.21 | 58.39 | 57.26 | 57.32 | 467,568 | -0.78(-1.35%) |
Sep 09, 2021 | 58.40 | 58.54 | 57.65 | 58.10 | 550,130 | -0.55(-0.93%) |
Sep 08, 2021 | 59.01 | 59.18 | 58.53 | 58.65 | 554,700 | -0.52(-0.88%) |
Sep 07, 2021 | 60.02 | 60.02 | 59.11 | 59.17 | 405,073 | -1.02(-1.70%) |
Sep 03, 2021 | 60.57 | 60.60 | 60.17 | 60.19 | 335,517 | -0.38(-0.63%) |
Sep 02, 2021 | 59.79 | 60.59 | 59.63 | 60.57 | 324,939 | +0.91(+1.53%) |