Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.54 | 53.54 | 51.86 | 52.45 | 228,013 | -1.73(-3.20%) |
Nov 29, 2021 | 55.17 | 56.49 | 53.82 | 54.18 | 193,438 | -0.35(-0.64%) |
Nov 26, 2021 | 56.00 | 56.16 | 54.02 | 54.53 | 137,075 | -2.85(-4.96%) |
Nov 24, 2021 | 56.82 | 58.00 | 56.01 | 57.38 | 162,616 | +0.26(+0.46%) |
Nov 23, 2021 | 57.96 | 57.96 | 55.85 | 57.11 | 232,659 | -0.72(-1.25%) |
Nov 22, 2021 | 56.83 | 58.36 | 56.08 | 57.84 | 222,533 | +1.55(+2.76%) |
Nov 19, 2021 | 57.36 | 57.40 | 56.23 | 56.28 | 159,443 | -1.51(-2.61%) |
Nov 18, 2021 | 59.54 | 57.78 | 57.33 | 57.79 | 189,251 | -1.56(-2.63%) |
Nov 17, 2021 | 59.32 | 60.20 | 58.87 | 59.35 | 119,607 | -0.81(-1.35%) |
Nov 16, 2021 | 60.10 | 60.59 | 59.32 | 60.17 | 99,886 | +0.02(+0.03%) |
Nov 15, 2021 | 58.87 | 60.21 | 58.47 | 60.15 | 137,607 | +1.40(+2.39%) |
Nov 12, 2021 | 58.80 | 59.09 | 55.57 | 58.74 | 80,156 | +0.00(+0.00%) |
Nov 11, 2021 | 58.17 | 58.87 | 57.60 | 58.74 | 91,497 | +0.71(+1.23%) |
Nov 10, 2021 | 58.96 | 58.03 | 103,574 | -0.80(-1.35%) | ||
Nov 09, 2021 | 59.25 | 60.07 | 58.58 | 58.83 | 86,315 | -0.23(-0.40%) |
Nov 08, 2021 | 59.07 | 59.87 | 58.32 | 59.06 | 134,030 | +0.20(+0.33%) |
Nov 05, 2021 | 58.05 | 59.84 | 57.23 | 58.87 | 181,832 | +1.54(+2.68%) |
Nov 04, 2021 | 59.36 | 59.65 | 57.05 | 57.33 | 157,954 | -1.69(-2.86%) |
Nov 03, 2021 | 58.14 | 60.10 | 57.76 | 59.02 | 183,699 | +0.55(+0.94%) |
Nov 02, 2021 | 58.61 | 59.21 | 57.95 | 58.46 | 210,905 | -0.13(-0.22%) |
Nov 01, 2021 | 58.11 | 58.87 | 57.83 | 58.59 | 217,141 | +0.77(+1.33%) |
Oct 29, 2021 | 57.50 | 58.50 | 56.95 | 57.83 | 202,805 | -0.03(-0.05%) |
Oct 28, 2021 | 58.61 | 58.85 | 56.85 | 57.85 | 247,628 | +0.01(+0.02%) |
Oct 27, 2021 | 51.53 | 58.55 | 51.53 | 57.84 | 311,680 | +3.36(+6.17%) |
Oct 26, 2021 | 54.97 | 54.48 | 272,640 | -0.23(-0.43%) | ||
Oct 25, 2021 | 54.99 | 55.45 | 54.42 | 54.72 | 169,180 | -0.27(-0.49%) |
Oct 22, 2021 | 55.59 | 56.22 | 54.86 | 54.99 | 145,867 | -0.73(-1.31%) |
Oct 21, 2021 | 54.38 | 55.78 | 54.15 | 55.72 | 171,692 | +1.61(+2.98%) |
Oct 20, 2021 | 53.79 | 55.15 | 53.79 | 54.11 | 108,595 | +0.20(+0.36%) |
Oct 19, 2021 | 54.06 | 54.33 | 52.81 | 53.91 | 167,321 | +0.01(+0.02%) |
Oct 18, 2021 | 54.20 | 54.61 | 53.34 | 53.90 | 132,516 | -0.38(-0.71%) |
Oct 15, 2021 | 54.82 | 55.46 | 54.27 | 54.29 | 160,871 | +0.25(+0.47%) |
Oct 14, 2021 | 53.77 | 54.63 | 53.39 | 54.03 | 91,090 | +0.73(+1.37%) |
Oct 13, 2021 | 53.09 | 54.06 | 52.88 | 53.30 | 106,918 | +0.21(+0.39%) |
Oct 12, 2021 | 52.31 | 53.30 | 51.89 | 53.10 | 124,310 | +1.08(+2.07%) |
Oct 11, 2021 | 54.10 | 54.79 | 51.91 | 52.02 | 191,239 | -1.95(-3.61%) |
Oct 08, 2021 | 53.40 | 54.96 | 53.09 | 53.97 | 154,103 | +0.89(+1.68%) |
Oct 07, 2021 | 52.42 | 54.40 | 52.16 | 53.08 | 458,227 | +1.18(+2.27%) |
Oct 06, 2021 | 52.28 | 53.05 | 51.23 | 51.90 | 304,528 | -0.83(-1.58%) |
Oct 05, 2021 | 53.93 | 54.08 | 52.73 | 52.73 | 236,633 | -1.18(-2.19%) |
Oct 04, 2021 | 53.91 | 54.49 | 53.51 | 53.91 | 239,891 | +0.01(+0.02%) |
Oct 01, 2021 | 54.31 | 54.69 | 53.05 | 53.90 | 315,404 | +0.06(+0.10%) |
Sep 30, 2021 | 55.99 | 56.00 | 53.78 | 53.85 | 234,313 | -2.14(-3.83%) |
Sep 29, 2021 | 55.86 | 57.32 | 54.22 | 55.99 | 208,439 | +0.42(+0.76%) |
Sep 28, 2021 | 56.99 | 57.48 | 55.45 | 55.57 | 212,771 | -1.78(-3.10%) |
Sep 27, 2021 | 56.33 | 57.86 | 55.51 | 57.35 | 209,652 | +0.95(+1.68%) |
Sep 24, 2021 | 57.06 | 57.57 | 56.39 | 56.40 | 204,064 | -0.81(-1.42%) |
Sep 23, 2021 | 55.50 | 57.81 | 55.50 | 57.22 | 163,817 | +1.85(+3.35%) |
Sep 22, 2021 | 54.15 | 56.02 | 51.33 | 55.36 | 244,200 | +1.72(+3.21%) |
Sep 21, 2021 | 53.24 | 53.87 | 52.68 | 53.64 | 164,079 | +0.81(+1.52%) |
Sep 20, 2021 | 51.45 | 52.99 | 50.60 | 52.84 | 236,888 | +0.32(+0.61%) |
Sep 17, 2021 | 52.10 | 52.67 | 51.21 | 52.52 | 633,169 | +0.66(+1.26%) |
Sep 16, 2021 | 52.62 | 53.27 | 51.03 | 51.86 | 142,754 | -0.60(-1.14%) |
Sep 15, 2021 | 51.54 | 52.58 | 50.77 | 52.46 | 127,606 | +1.00(+1.95%) |
Sep 14, 2021 | 52.51 | 52.51 | 51.08 | 51.46 | 122,105 | -0.70(-1.35%) |
Sep 13, 2021 | 51.17 | 52.17 | 50.68 | 52.16 | 201,694 | +1.24(+2.43%) |
Sep 10, 2021 | 51.80 | 52.07 | 50.93 | 50.93 | 167,085 | -0.77(-1.49%) |
Sep 09, 2021 | 52.10 | 52.49 | 51.23 | 51.69 | 126,559 | -0.33(-0.63%) |
Sep 08, 2021 | 52.93 | 53.38 | 51.45 | 52.02 | 173,037 | -1.05(-1.98%) |
Sep 07, 2021 | 53.39 | 53.97 | 53.00 | 53.07 | 118,778 | -0.44(-0.82%) |
Sep 03, 2021 | 52.99 | 53.76 | 52.61 | 53.51 | 160,619 | +0.38(+0.72%) |
Sep 02, 2021 | 52.73 | 53.43 | 52.48 | 53.13 | 97,281 | +0.38(+0.73%) |