Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.78 | 59.78 | 57.69 | 57.69 | 2,273 | -0.96(-1.63%) |
Nov 29, 2021 | 59.43 | 59.43 | 58.64 | 58.64 | 2,419 | +0.62(+1.07%) |
Nov 26, 2021 | 58.16 | 58.55 | 58.02 | 58.02 | 2,976 | -0.87(-1.48%) |
Nov 24, 2021 | 57.47 | 58.90 | 56.85 | 58.90 | 2,134 | +1.08(+1.86%) |
Nov 23, 2021 | 58.43 | 58.43 | 56.27 | 57.82 | 3,572 | +0.12(+0.21%) |
Nov 22, 2021 | 58.52 | 58.52 | 57.70 | 57.70 | 2,137 | -1.09(-1.85%) |
Nov 19, 2021 | 58.74 | 58.89 | 58.74 | 58.78 | 2,357 | -0.51(-0.85%) |
Nov 18, 2021 | 59.19 | 59.48 | 58.73 | 59.29 | 6,310 | +0.35(+0.60%) |
Nov 17, 2021 | 59.19 | 59.65 | 58.90 | 58.93 | 4,403 | -0.04(-0.06%) |
Nov 16, 2021 | 58.79 | 59.66 | 58.56 | 58.97 | 5,188 | +0.94(+1.62%) |
Nov 15, 2021 | 57.63 | 58.64 | 56.94 | 58.03 | 6,464 | +0.23(+0.40%) |
Nov 12, 2021 | 58.10 | 58.31 | 57.80 | 57.80 | 5,335 | -0.45(-0.77%) |
Nov 11, 2021 | 58.73 | 58.73 | 57.89 | 58.24 | 3,905 | -0.16(-0.27%) |
Nov 10, 2021 | 59.65 | 58.40 | 58.40 | 4,576 | +0.37(+0.64%) | |
Nov 09, 2021 | 57.35 | 58.95 | 57.35 | 58.03 | 2,863 | -1.79(-2.99%) |
Nov 08, 2021 | 60.41 | 60.41 | 59.46 | 59.82 | 2,815 | -0.21(-0.36%) |
Nov 05, 2021 | 57.80 | 60.03 | 57.80 | 60.03 | 6,823 | +2.44(+4.24%) |
Nov 04, 2021 | 58.24 | 58.78 | 57.11 | 57.59 | 3,455 | +0.12(+0.21%) |
Nov 03, 2021 | 57.24 | 57.47 | 57.11 | 57.47 | 3,842 | +0.28(+0.49%) |
Nov 02, 2021 | 58.07 | 58.07 | 57.14 | 57.19 | 3,567 | -0.27(-0.47%) |
Nov 01, 2021 | 57.01 | 57.46 | 57.01 | 57.46 | 1,797 | -0.80(-1.38%) |
Oct 29, 2021 | 58.73 | 58.84 | 58.26 | 58.26 | 7,856 | -0.02(-0.03%) |
Oct 28, 2021 | 58.73 | 58.73 | 58.26 | 58.28 | 3,292 | +0.02(+0.03%) |
Oct 27, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 4,625 | +0.68(+1.18%) |
Oct 26, 2021 | 57.33 | 57.58 | 3,268 | -0.68(-1.17%) | ||
Oct 25, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 2,114 | +0.84(+1.46%) |
Oct 22, 2021 | 56.87 | 57.46 | 56.87 | 57.42 | 3,618 | +0.47(+0.82%) |
Oct 21, 2021 | 57.26 | 57.70 | 56.96 | 56.96 | 3,889 | -0.75(-1.29%) |
Oct 20, 2021 | 58.68 | 58.68 | 57.27 | 57.70 | 10,346 | -0.28(-0.48%) |
Oct 19, 2021 | 57.80 | 57.98 | 57.80 | 57.98 | 2,171 | +0.02(+0.03%) |
Oct 18, 2021 | 58.36 | 58.36 | 57.97 | 57.97 | 2,392 | +0.07(+0.11%) |
Oct 15, 2021 | 59.23 | 59.67 | 57.88 | 57.90 | 6,730 | -0.80(-1.37%) |
Oct 14, 2021 | 59.56 | 59.82 | 57.92 | 58.70 | 10,585 | -0.15(-0.25%) |
Oct 13, 2021 | 57.84 | 59.31 | 57.80 | 58.85 | 7,195 | +1.24(+2.15%) |
Oct 12, 2021 | 57.98 | 58.12 | 57.11 | 57.61 | 3,312 | -0.70(-1.20%) |
Oct 11, 2021 | 58.73 | 58.78 | 57.89 | 58.31 | 4,083 | +0.41(+0.71%) |
Oct 08, 2021 | 57.89 | 58.73 | 57.37 | 57.90 | 3,030 | -0.26(-0.45%) |
Oct 07, 2021 | 57.61 | 59.50 | 57.61 | 58.16 | 7,520 | +1.05(+1.84%) |
Oct 06, 2021 | 57.82 | 57.82 | 57.01 | 57.11 | 3,610 | -0.32(-0.55%) |
Oct 05, 2021 | 57.56 | 57.69 | 57.42 | 57.42 | 2,602 | +0.09(+0.16%) |
Oct 04, 2021 | 57.33 | 57.70 | 57.33 | 57.33 | 4,487 | +0.47(+0.82%) |
Oct 01, 2021 | 57.40 | 57.61 | 56.87 | 56.87 | 5,068 | -0.16(-0.28%) |
Sep 30, 2021 | 57.78 | 57.82 | 57.01 | 57.02 | 3,739 | +0.09(+0.16%) |
Sep 29, 2021 | 57.16 | 57.91 | 56.87 | 56.93 | 7,143 | -0.72(-1.25%) |
Sep 28, 2021 | 58.57 | 58.93 | 57.42 | 57.65 | 8,985 | -1.17(-2.00%) |
Sep 27, 2021 | 59.05 | 59.05 | 58.82 | 58.82 | 2,628 | -0.42(-0.71%) |
Sep 24, 2021 | 59.27 | 60.36 | 58.83 | 59.24 | 4,714 | -0.23(-0.39%) |
Sep 23, 2021 | 58.93 | 59.72 | 58.86 | 59.48 | 3,291 | +0.77(+1.32%) |
Sep 22, 2021 | 57.77 | 60.13 | 57.01 | 58.70 | 9,467 | +1.77(+3.11%) |
Sep 21, 2021 | 56.49 | 57.70 | 56.49 | 56.93 | 7,241 | +0.22(+0.39%) |
Sep 20, 2021 | 56.46 | 57.05 | 56.46 | 56.71 | 6,425 | -0.16(-0.28%) |
Sep 17, 2021 | 59.37 | 59.43 | 56.87 | 56.87 | 31,015 | -2.28(-3.86%) |
Sep 16, 2021 | 58.85 | 59.43 | 58.85 | 59.15 | 2,425 | +0.00(+0.00%) |
Sep 15, 2021 | 59.43 | 59.43 | 58.28 | 59.15 | 2,527 | +0.88(+1.50%) |
Sep 14, 2021 | 58.91 | 60.41 | 57.50 | 58.27 | 13,178 | -1.09(-1.84%) |
Sep 13, 2021 | 60.23 | 60.23 | 58.73 | 59.36 | 2,774 | +0.79(+1.35%) |
Sep 10, 2021 | 61.63 | 61.63 | 58.56 | 58.57 | 3,446 | +0.17(+0.29%) |
Sep 09, 2021 | 59.43 | 59.94 | 58.31 | 58.40 | 7,347 | -1.07(-1.80%) |
Sep 08, 2021 | 60.64 | 60.64 | 59.27 | 59.48 | 9,201 | -1.04(-1.73%) |
Sep 07, 2021 | 60.69 | 61.57 | 59.76 | 60.52 | 10,428 | -0.63(-1.04%) |
Sep 03, 2021 | 60.68 | 61.15 | 59.94 | 61.15 | 4,808 | -0.34(-0.56%) |
Sep 02, 2021 | 61.53 | 61.99 | 61.13 | 61.50 | 4,726 | -0.59(-0.95%) |