Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.97 | 53.05 | 51.83 | 51.83 | 281,468 | -1.59(-2.98%) |
Nov 29, 2021 | 53.96 | 53.96 | 53.07 | 53.42 | 54,676 | +0.11(+0.20%) |
Nov 26, 2021 | 53.59 | 53.61 | 52.93 | 53.32 | 72,295 | -1.50(-2.74%) |
Nov 24, 2021 | 54.82 | 54.92 | 54.62 | 54.82 | 100,675 | -0.07(-0.13%) |
Nov 23, 2021 | 54.90 | 55.05 | 54.58 | 54.89 | 37,385 | +0.08(+0.14%) |
Nov 22, 2021 | 54.95 | 55.31 | 54.78 | 54.81 | 101,654 | +0.09(+0.16%) |
Nov 19, 2021 | 54.85 | 54.99 | 54.66 | 54.72 | 77,188 | -0.21(-0.39%) |
Nov 18, 2021 | 55.25 | 54.96 | 54.90 | 54.94 | 44,138 | -0.17(-0.31%) |
Nov 17, 2021 | 55.35 | 55.39 | 54.90 | 55.11 | 57,235 | -0.28(-0.50%) |
Nov 16, 2021 | 55.35 | 55.69 | 55.24 | 55.39 | 58,782 | +0.14(+0.26%) |
Nov 15, 2021 | 55.53 | 55.53 | 55.19 | 55.24 | 55,300 | -0.02(-0.03%) |
Nov 12, 2021 | 54.96 | 55.33 | 54.86 | 55.26 | 97,635 | +0.45(+0.83%) |
Nov 11, 2021 | 55.08 | 55.08 | 54.76 | 54.81 | 41,182 | -0.09(-0.16%) |
Nov 10, 2021 | 55.12 | 54.90 | 62,476 | -0.35(-0.63%) | ||
Nov 09, 2021 | 55.22 | 55.34 | 54.99 | 55.24 | 75,658 | +0.09(+0.16%) |
Nov 08, 2021 | 55.36 | 55.49 | 54.97 | 55.16 | 105,546 | +0.25(+0.46%) |
Nov 05, 2021 | 54.83 | 55.21 | 54.68 | 54.91 | 56,751 | +0.57(+1.05%) |
Nov 04, 2021 | 54.18 | 54.50 | 54.18 | 54.34 | 35,689 | +0.23(+0.43%) |
Nov 03, 2021 | 53.92 | 54.14 | 53.62 | 54.11 | 102,732 | +0.01(+0.02%) |
Nov 02, 2021 | 53.98 | 54.17 | 53.79 | 54.10 | 73,620 | +0.19(+0.36%) |
Nov 01, 2021 | 53.72 | 53.94 | 53.59 | 53.90 | 61,852 | +0.38(+0.70%) |
Oct 29, 2021 | 53.41 | 53.70 | 53.41 | 53.53 | 55,649 | +0.02(+0.04%) |
Oct 28, 2021 | 52.83 | 53.51 | 52.83 | 53.51 | 122,089 | +0.80(+1.52%) |
Oct 27, 2021 | 53.61 | 53.52 | 52.71 | 52.71 | 57,167 | -0.77(-1.44%) |
Oct 26, 2021 | 53.88 | 53.48 | 53.48 | 46,519 | -0.34(-0.63%) | |
Oct 25, 2021 | 53.63 | 54.01 | 53.44 | 53.82 | 57,945 | +0.24(+0.45%) |
Oct 22, 2021 | 53.53 | 53.81 | 53.47 | 53.58 | 177,540 | +0.13(+0.25%) |
Oct 21, 2021 | 53.27 | 53.48 | 53.09 | 53.44 | 39,615 | +0.18(+0.34%) |
Oct 20, 2021 | 52.98 | 53.35 | 52.90 | 53.26 | 42,550 | +0.26(+0.50%) |
Oct 19, 2021 | 52.97 | 53.04 | 52.71 | 53.00 | 47,644 | +0.28(+0.53%) |
Oct 18, 2021 | 52.34 | 52.72 | 52.20 | 52.72 | 168,201 | +0.13(+0.26%) |
Oct 15, 2021 | 52.54 | 52.88 | 52.48 | 52.58 | 61,621 | +0.43(+0.83%) |
Oct 14, 2021 | 51.66 | 52.18 | 51.61 | 52.15 | 45,959 | +0.93(+1.81%) |
Oct 13, 2021 | 51.18 | 51.37 | 50.71 | 51.22 | 63,161 | +0.14(+0.26%) |
Oct 12, 2021 | 51.22 | 51.41 | 50.97 | 51.09 | 65,443 | -0.08(-0.15%) |
Oct 11, 2021 | 51.47 | 51.83 | 51.16 | 51.17 | 75,295 | -0.40(-0.77%) |
Oct 08, 2021 | 51.64 | 51.71 | 51.42 | 51.56 | 56,350 | -0.06(-0.11%) |
Oct 07, 2021 | 51.50 | 51.93 | 51.50 | 51.62 | 97,406 | +0.51(+1.00%) |
Oct 06, 2021 | 50.40 | 51.13 | 50.20 | 51.11 | 143,191 | +0.20(+0.40%) |
Oct 05, 2021 | 50.52 | 51.15 | 50.33 | 50.91 | 181,777 | +0.51(+1.01%) |
Oct 04, 2021 | 50.67 | 50.86 | 50.13 | 50.40 | 67,968 | -0.36(-0.70%) |
Oct 01, 2021 | 50.32 | 50.99 | 49.91 | 50.75 | 45,255 | +0.73(+1.46%) |
Sep 30, 2021 | 51.14 | 51.14 | 50.05 | 50.02 | 63,896 | -0.96(-1.89%) |
Sep 29, 2021 | 51.16 | 51.21 | 50.95 | 50.98 | 50,082 | +0.04(+0.08%) |
Sep 28, 2021 | 51.48 | 51.58 | 50.86 | 50.94 | 72,247 | -0.68(-1.33%) |
Sep 27, 2021 | 51.50 | 52.01 | 51.50 | 51.63 | 116,425 | +0.16(+0.32%) |
Sep 24, 2021 | 51.25 | 51.57 | 51.25 | 51.47 | 35,973 | +0.06(+0.12%) |
Sep 23, 2021 | 50.85 | 51.66 | 50.85 | 51.40 | 65,263 | +0.80(+1.57%) |
Sep 22, 2021 | 50.31 | 50.95 | 50.31 | 50.61 | 58,544 | +0.45(+0.90%) |
Sep 21, 2021 | 50.61 | 50.61 | 49.91 | 50.15 | 115,148 | -0.17(-0.34%) |
Sep 20, 2021 | 50.07 | 50.41 | 49.78 | 50.33 | 157,019 | -0.63(-1.23%) |
Sep 17, 2021 | 51.38 | 51.38 | 50.90 | 50.95 | 120,118 | -0.47(-0.91%) |
Sep 16, 2021 | 51.80 | 51.81 | 51.35 | 51.42 | 68,170 | -0.32(-0.61%) |
Sep 15, 2021 | 51.24 | 51.86 | 51.20 | 51.74 | 61,922 | +0.52(+1.01%) |
Sep 14, 2021 | 52.09 | 52.09 | 51.13 | 51.22 | 73,370 | -0.66(-1.28%) |
Sep 13, 2021 | 52.09 | 52.19 | 51.56 | 51.88 | 66,474 | +0.13(+0.26%) |
Sep 10, 2021 | 52.26 | 52.37 | 51.74 | 51.75 | 50,016 | -0.24(-0.46%) |
Sep 09, 2021 | 52.16 | 52.46 | 51.88 | 51.99 | 59,880 | -0.28(-0.53%) |
Sep 08, 2021 | 52.09 | 52.33 | 51.89 | 52.27 | 74,607 | +0.00(+0.00%) |
Sep 07, 2021 | 53.02 | 53.02 | 52.24 | 52.27 | 156,705 | -0.82(-1.54%) |
Sep 03, 2021 | 53.30 | 53.32 | 53.05 | 53.08 | 38,263 | -0.30(-0.56%) |
Sep 02, 2021 | 53.05 | 53.43 | 53.05 | 53.38 | 64,075 | +0.55(+1.04%) |