Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.48 | 52.68 | 51.78 | 51.84 | 330,903 | -1.31(-2.46%) |
Nov 29, 2021 | 53.66 | 53.74 | 52.73 | 53.15 | 169,492 | +0.11(+0.21%) |
Nov 26, 2021 | 53.19 | 53.26 | 52.37 | 53.04 | 235,276 | -1.83(-3.33%) |
Nov 24, 2021 | 54.79 | 54.98 | 54.66 | 54.87 | 111,489 | -0.09(-0.17%) |
Nov 23, 2021 | 54.47 | 54.98 | 54.37 | 54.96 | 200,984 | +0.81(+1.49%) |
Nov 22, 2021 | 54.08 | 54.70 | 53.87 | 54.16 | 193,600 | +0.64(+1.19%) |
Nov 19, 2021 | 53.60 | 53.83 | 53.15 | 53.52 | 231,326 | -0.56(-1.03%) |
Nov 18, 2021 | 54.35 | 54.23 | 54.08 | 54.08 | 192,436 | -0.23(-0.42%) |
Nov 17, 2021 | 54.86 | 54.86 | 54.17 | 54.31 | 166,787 | -0.61(-1.10%) |
Nov 16, 2021 | 55.06 | 55.23 | 54.76 | 54.91 | 102,632 | -0.03(-0.05%) |
Nov 15, 2021 | 55.12 | 55.25 | 54.88 | 54.94 | 103,293 | +0.00(+0.00%) |
Nov 12, 2021 | 54.97 | 54.99 | 54.54 | 54.94 | 261,308 | +0.04(+0.07%) |
Nov 11, 2021 | 54.75 | 55.03 | 54.58 | 54.90 | 83,946 | +0.21(+0.38%) |
Nov 10, 2021 | 54.78 | 54.70 | 121,297 | -0.13(-0.24%) | ||
Nov 09, 2021 | 54.85 | 54.97 | 54.52 | 54.83 | 225,179 | -0.27(-0.48%) |
Nov 08, 2021 | 55.15 | 55.48 | 54.96 | 55.09 | 230,939 | +0.24(+0.43%) |
Nov 05, 2021 | 55.07 | 55.42 | 54.67 | 54.86 | 190,557 | +0.10(+0.19%) |
Nov 04, 2021 | 55.42 | 55.42 | 54.35 | 54.75 | 300,896 | -0.67(-1.21%) |
Nov 03, 2021 | 54.89 | 55.62 | 54.89 | 55.43 | 164,925 | +0.38(+0.69%) |
Nov 02, 2021 | 54.96 | 55.20 | 54.83 | 55.05 | 172,510 | +0.07(+0.12%) |
Nov 01, 2021 | 55.13 | 54.70 | 54.70 | 54.98 | 276,479 | +0.27(+0.50%) |
Oct 29, 2021 | 54.88 | 55.02 | 54.57 | 54.70 | 199,842 | -0.15(-0.28%) |
Oct 28, 2021 | 54.38 | 54.88 | 54.38 | 54.86 | 140,001 | +0.68(+1.26%) |
Oct 27, 2021 | 55.06 | 55.24 | 54.14 | 54.17 | 1,055,091 | -1.05(-1.91%) |
Oct 26, 2021 | 55.44 | 55.23 | 194,706 | +0.01(+0.02%) | ||
Oct 25, 2021 | 55.44 | 55.44 | 55.07 | 55.22 | 255,079 | +0.00(+0.00%) |
Oct 22, 2021 | 54.69 | 55.31 | 54.54 | 55.22 | 375,825 | +0.68(+1.25%) |
Oct 21, 2021 | 54.69 | 54.83 | 54.25 | 54.53 | 172,549 | -0.15(-0.28%) |
Oct 20, 2021 | 54.15 | 54.69 | 53.99 | 54.69 | 197,443 | +0.55(+1.02%) |
Oct 19, 2021 | 53.93 | 54.16 | 53.75 | 54.14 | 315,093 | +0.51(+0.95%) |
Oct 18, 2021 | 53.55 | 53.92 | 53.43 | 53.62 | 466,367 | -0.03(-0.05%) |
Oct 15, 2021 | 53.58 | 53.94 | 53.39 | 53.65 | 279,652 | +0.70(+1.32%) |
Oct 14, 2021 | 52.69 | 52.99 | 52.26 | 52.95 | 132,377 | +0.84(+1.62%) |
Oct 13, 2021 | 52.33 | 52.33 | 51.34 | 52.11 | 172,858 | -0.24(-0.45%) |
Oct 12, 2021 | 52.39 | 52.61 | 52.18 | 52.34 | 257,924 | -0.09(-0.16%) |
Oct 11, 2021 | 53.07 | 53.41 | 52.40 | 52.43 | 155,939 | -0.46(-0.88%) |
Oct 08, 2021 | 52.62 | 53.09 | 52.61 | 52.89 | 111,951 | +0.23(+0.43%) |
Oct 07, 2021 | 52.73 | 53.13 | 52.61 | 52.67 | 127,518 | +0.41(+0.78%) |
Oct 06, 2021 | 51.76 | 52.31 | 51.37 | 52.26 | 121,698 | +0.08(+0.15%) |
Oct 05, 2021 | 51.65 | 52.45 | 51.49 | 52.18 | 167,370 | +0.82(+1.61%) |
Oct 04, 2021 | 51.61 | 52.28 | 51.21 | 51.36 | 234,734 | -0.29(-0.57%) |
Oct 01, 2021 | 50.98 | 52.04 | 50.80 | 51.65 | 209,604 | +0.76(+1.49%) |
Sep 30, 2021 | 51.87 | 51.90 | 50.88 | 50.89 | 426,058 | -0.73(-1.41%) |
Sep 29, 2021 | 51.66 | 51.84 | 51.39 | 51.62 | 122,225 | +0.04(+0.07%) |
Sep 28, 2021 | 52.45 | 52.59 | 51.49 | 51.59 | 147,300 | -0.79(-1.50%) |
Sep 27, 2021 | 51.98 | 52.55 | 51.98 | 52.37 | 180,921 | +0.70(+1.36%) |
Sep 24, 2021 | 51.29 | 51.79 | 51.29 | 51.67 | 125,534 | +0.28(+0.55%) |
Sep 23, 2021 | 50.68 | 51.62 | 50.62 | 51.39 | 111,279 | +1.24(+2.48%) |
Sep 22, 2021 | 49.97 | 50.52 | 49.92 | 50.15 | 133,757 | +0.70(+1.42%) |
Sep 21, 2021 | 49.74 | 49.97 | 49.27 | 49.44 | 141,203 | -0.04(-0.08%) |
Sep 20, 2021 | 49.54 | 49.64 | 48.72 | 49.48 | 286,136 | -1.19(-2.36%) |
Sep 17, 2021 | 50.96 | 51.06 | 50.52 | 50.68 | 91,084 | -0.21(-0.41%) |
Sep 16, 2021 | 51.20 | 51.39 | 50.68 | 50.88 | 107,397 | -0.09(-0.19%) |
Sep 15, 2021 | 50.44 | 51.11 | 50.44 | 50.98 | 82,828 | +0.54(+1.07%) |
Sep 14, 2021 | 51.33 | 51.41 | 50.32 | 50.44 | 305,998 | -0.72(-1.40%) |
Sep 13, 2021 | 50.94 | 51.18 | 50.81 | 51.16 | 143,599 | +0.52(+1.02%) |
Sep 10, 2021 | 51.34 | 51.34 | 50.60 | 50.64 | 133,178 | -0.34(-0.67%) |
Sep 09, 2021 | 50.73 | 51.45 | 50.73 | 50.98 | 203,281 | +0.08(+0.15%) |
Sep 08, 2021 | 50.91 | 51.14 | 50.64 | 50.90 | 128,359 | -0.13(-0.26%) |
Sep 07, 2021 | 51.46 | 51.53 | 51.03 | 51.03 | 102,638 | -0.38(-0.73%) |
Sep 03, 2021 | 51.65 | 51.65 | 51.25 | 51.41 | 84,606 | -0.22(-0.42%) |
Sep 02, 2021 | 51.66 | 51.84 | 51.49 | 51.63 | 217,928 | +0.10(+0.20%) |