Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.50 | 54.58 | 53.12 | 53.22 | 1,129,929 | -1.79(-3.25%) |
Nov 29, 2021 | 55.52 | 55.92 | 55.00 | 55.01 | 854,631 | -0.40(-0.71%) |
Nov 26, 2021 | 55.84 | 56.02 | 54.74 | 55.40 | 301,189 | -1.56(-2.73%) |
Nov 24, 2021 | 56.52 | 57.08 | 56.40 | 56.96 | 275,165 | +0.47(+0.83%) |
Nov 23, 2021 | 55.30 | 56.63 | 55.28 | 56.49 | 341,408 | +1.36(+2.47%) |
Nov 22, 2021 | 54.24 | 55.85 | 54.24 | 55.13 | 347,570 | +0.86(+1.58%) |
Nov 19, 2021 | 54.34 | 54.68 | 53.95 | 54.27 | 497,770 | -0.49(-0.89%) |
Nov 18, 2021 | 55.77 | 54.76 | 54.55 | 54.76 | 300,664 | -0.72(-1.29%) |
Nov 17, 2021 | 55.40 | 56.07 | 55.30 | 55.48 | 311,528 | -0.22(-0.40%) |
Nov 16, 2021 | 55.91 | 55.91 | 55.33 | 55.70 | 400,046 | -0.12(-0.21%) |
Nov 15, 2021 | 55.50 | 56.06 | 55.23 | 55.82 | 353,217 | +0.40(+0.71%) |
Nov 12, 2021 | 55.47 | 56.26 | 55.01 | 55.42 | 1,113,398 | -0.10(-0.18%) |
Nov 11, 2021 | 54.19 | 55.66 | 54.19 | 55.52 | 419,726 | +1.29(+2.38%) |
Nov 10, 2021 | 54.45 | 53.98 | 54.23 | 521,965 | -0.35(-0.64%) | |
Nov 09, 2021 | 54.69 | 54.83 | 54.17 | 54.58 | 345,755 | -0.16(-0.29%) |
Nov 08, 2021 | 55.06 | 55.42 | 54.33 | 54.74 | 392,062 | +0.13(+0.24%) |
Nov 05, 2021 | 53.16 | 54.67 | 52.93 | 54.61 | 638,818 | +1.45(+2.74%) |
Nov 04, 2021 | 53.32 | 53.52 | 52.61 | 53.16 | 713,106 | +0.04(+0.07%) |
Nov 03, 2021 | 53.27 | 53.75 | 52.92 | 53.12 | 422,234 | -0.41(-0.77%) |
Nov 02, 2021 | 54.32 | 54.32 | 52.61 | 53.53 | 331,037 | -0.60(-1.11%) |
Nov 01, 2021 | 53.19 | 54.20 | 52.62 | 54.13 | 596,024 | +1.26(+2.39%) |
Oct 29, 2021 | 53.35 | 53.54 | 52.83 | 52.87 | 802,737 | -0.58(-1.09%) |
Oct 28, 2021 | 52.97 | 53.59 | 52.97 | 53.45 | 244,575 | +0.27(+0.50%) |
Oct 27, 2021 | 54.29 | 54.16 | 53.06 | 53.18 | 290,453 | -0.75(-1.40%) |
Oct 26, 2021 | 54.43 | 53.93 | 53.94 | 277,407 | -0.52(-0.96%) | |
Oct 25, 2021 | 53.87 | 54.69 | 53.58 | 54.46 | 341,211 | +0.89(+1.67%) |
Oct 22, 2021 | 53.31 | 53.70 | 53.10 | 53.57 | 185,672 | +0.37(+0.69%) |
Oct 21, 2021 | 53.56 | 53.74 | 53.09 | 53.20 | 279,387 | -0.64(-1.18%) |
Oct 20, 2021 | 52.93 | 54.18 | 52.72 | 53.84 | 318,191 | +0.77(+1.46%) |
Oct 19, 2021 | 53.07 | 53.17 | 52.50 | 53.07 | 301,772 | +0.08(+0.16%) |
Oct 18, 2021 | 53.09 | 53.35 | 52.79 | 52.98 | 319,378 | -0.22(-0.42%) |
Oct 15, 2021 | 53.13 | 53.88 | 52.84 | 53.20 | 419,766 | +0.27(+0.50%) |
Oct 14, 2021 | 53.13 | 53.42 | 52.67 | 52.94 | 441,578 | +0.57(+1.09%) |
Oct 13, 2021 | 52.22 | 52.43 | 51.82 | 52.37 | 176,644 | -0.03(-0.05%) |
Oct 12, 2021 | 51.81 | 52.68 | 51.44 | 52.39 | 293,710 | +0.39(+0.74%) |
Oct 11, 2021 | 52.45 | 53.06 | 52.00 | 52.01 | 301,780 | -0.28(-0.53%) |
Oct 08, 2021 | 52.29 | 52.99 | 51.99 | 52.28 | 237,918 | +0.28(+0.53%) |
Oct 07, 2021 | 51.54 | 52.23 | 51.34 | 52.01 | 299,204 | +0.50(+0.97%) |
Oct 06, 2021 | 50.86 | 51.52 | 50.31 | 51.51 | 355,822 | +0.21(+0.41%) |
Oct 05, 2021 | 51.64 | 51.79 | 50.74 | 51.30 | 527,113 | +0.01(+0.02%) |
Oct 04, 2021 | 50.08 | 51.57 | 49.90 | 51.29 | 515,886 | +1.48(+2.98%) |
Oct 01, 2021 | 48.48 | 49.94 | 48.22 | 49.81 | 498,951 | +1.45(+3.01%) |
Sep 30, 2021 | 49.27 | 49.55 | 48.26 | 48.35 | 401,998 | -0.83(-1.68%) |
Sep 29, 2021 | 49.35 | 49.73 | 48.82 | 49.18 | 532,628 | -0.37(-0.75%) |
Sep 28, 2021 | 49.74 | 50.26 | 49.11 | 49.55 | 425,320 | +0.04(+0.07%) |
Sep 27, 2021 | 48.01 | 49.93 | 47.88 | 49.52 | 499,523 | +2.23(+4.71%) |
Sep 24, 2021 | 46.81 | 47.48 | 46.66 | 47.29 | 268,103 | +0.49(+1.05%) |
Sep 23, 2021 | 46.69 | 47.23 | 46.56 | 46.80 | 239,426 | +0.39(+0.85%) |
Sep 22, 2021 | 46.29 | 46.97 | 46.23 | 46.40 | 325,074 | +0.47(+1.01%) |
Sep 21, 2021 | 46.56 | 46.90 | 45.94 | 45.94 | 233,915 | -0.24(-0.51%) |
Sep 20, 2021 | 46.23 | 46.81 | 45.88 | 46.18 | 436,282 | -0.56(-1.19%) |
Sep 17, 2021 | 47.52 | 47.60 | 46.67 | 46.73 | 1,006,558 | -0.68(-1.44%) |
Sep 16, 2021 | 48.16 | 48.19 | 47.16 | 47.42 | 367,445 | -0.75(-1.55%) |
Sep 15, 2021 | 46.56 | 48.32 | 46.41 | 48.17 | 629,699 | +1.89(+4.08%) |
Sep 14, 2021 | 47.36 | 47.56 | 46.13 | 46.28 | 286,306 | -0.80(-1.71%) |
Sep 13, 2021 | 47.80 | 48.42 | 46.79 | 47.08 | 452,638 | -0.27(-0.58%) |
Sep 10, 2021 | 47.71 | 47.77 | 47.24 | 47.35 | 332,767 | -0.24(-0.50%) |
Sep 09, 2021 | 47.74 | 47.88 | 47.41 | 47.59 | 300,246 | -0.28(-0.59%) |
Sep 08, 2021 | 47.09 | 48.08 | 46.86 | 47.87 | 256,156 | +0.78(+1.65%) |
Sep 07, 2021 | 47.83 | 47.83 | 47.09 | 47.10 | 265,366 | -0.84(-1.75%) |
Sep 03, 2021 | 47.85 | 48.15 | 47.52 | 47.94 | 263,075 | +0.08(+0.17%) |
Sep 02, 2021 | 47.48 | 47.99 | 47.34 | 47.85 | 287,021 | +0.28(+0.59%) |