Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.81 | 60.00 | 58.79 | 58.82 | 559,402 | -0.61(-1.02%) |
Nov 29, 2021 | 59.66 | 59.78 | 59.32 | 59.42 | 334,421 | +0.02(+0.03%) |
Nov 26, 2021 | 60.08 | 60.21 | 59.27 | 59.41 | 217,688 | +0.08(+0.14%) |
Nov 24, 2021 | 59.21 | 59.42 | 59.09 | 59.33 | 210,344 | -0.01(-0.01%) |
Nov 23, 2021 | 59.25 | 59.44 | 59.18 | 59.33 | 362,078 | +0.46(+0.79%) |
Nov 22, 2021 | 58.54 | 59.06 | 58.53 | 58.87 | 382,939 | -0.09(-0.15%) |
Nov 19, 2021 | 58.95 | 59.06 | 58.83 | 58.96 | 379,179 | +0.05(+0.09%) |
Nov 18, 2021 | 58.43 | 58.97 | 58.84 | 58.91 | 302,237 | +0.32(+0.55%) |
Nov 17, 2021 | 58.46 | 58.67 | 58.14 | 58.59 | 223,643 | +0.50(+0.86%) |
Nov 16, 2021 | 58.27 | 58.41 | 58.06 | 58.09 | 198,217 | -0.60(-1.02%) |
Nov 15, 2021 | 58.56 | 58.76 | 58.44 | 58.68 | 194,627 | +0.42(+0.72%) |
Nov 12, 2021 | 58.23 | 58.41 | 58.16 | 58.27 | 263,623 | +0.43(+0.74%) |
Nov 11, 2021 | 58.20 | 58.21 | 57.61 | 57.84 | 203,216 | -0.04(-0.06%) |
Nov 10, 2021 | 57.98 | 57.87 | 264,889 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.17 | 57.32 | 56.82 | 57.08 | 312,837 | -0.24(-0.42%) |
Nov 08, 2021 | 57.63 | 57.71 | 57.22 | 57.32 | 258,425 | -0.02(-0.03%) |
Nov 05, 2021 | 57.31 | 57.48 | 57.04 | 57.34 | 389,724 | -0.10(-0.17%) |
Nov 04, 2021 | 57.33 | 57.71 | 57.12 | 57.44 | 276,306 | -0.32(-0.55%) |
Nov 03, 2021 | 57.64 | 57.82 | 57.38 | 57.76 | 198,918 | +0.28(+0.48%) |
Nov 02, 2021 | 57.55 | 57.69 | 57.36 | 57.48 | 224,985 | -0.27(-0.46%) |
Nov 01, 2021 | 57.47 | 57.80 | 57.35 | 57.75 | 252,834 | +0.70(+1.23%) |
Oct 29, 2021 | 57.35 | 57.60 | 56.90 | 57.05 | 396,092 | -0.94(-1.63%) |
Oct 28, 2021 | 57.69 | 58.05 | 57.63 | 57.99 | 648,826 | +0.94(+1.65%) |
Oct 27, 2021 | 57.13 | 57.29 | 57.02 | 57.05 | 544,538 | +0.69(+1.23%) |
Oct 26, 2021 | 56.13 | 56.35 | 403,098 | +0.66(+1.18%) | ||
Oct 25, 2021 | 55.93 | 56.06 | 55.64 | 55.69 | 249,318 | -0.23(-0.41%) |
Oct 22, 2021 | 55.82 | 56.04 | 55.77 | 55.92 | 216,114 | +0.23(+0.42%) |
Oct 21, 2021 | 55.60 | 55.90 | 55.58 | 55.69 | 197,377 | -0.45(-0.81%) |
Oct 20, 2021 | 55.94 | 56.25 | 55.94 | 56.15 | 201,939 | +0.58(+1.04%) |
Oct 19, 2021 | 55.43 | 55.68 | 55.38 | 55.57 | 257,021 | +0.45(+0.81%) |
Oct 18, 2021 | 55.15 | 55.31 | 54.94 | 55.12 | 440,913 | +0.28(+0.50%) |
Oct 15, 2021 | 54.75 | 55.06 | 54.71 | 54.85 | 224,901 | -0.04(-0.08%) |
Oct 14, 2021 | 54.95 | 55.07 | 54.81 | 54.89 | 251,411 | -0.04(-0.06%) |
Oct 13, 2021 | 54.38 | 54.97 | 54.36 | 54.93 | 302,056 | +1.24(+2.30%) |
Oct 12, 2021 | 53.52 | 53.90 | 53.44 | 53.69 | 197,566 | +0.09(+0.17%) |
Oct 11, 2021 | 53.79 | 53.90 | 53.55 | 53.60 | 226,326 | -0.20(-0.36%) |
Oct 08, 2021 | 54.01 | 54.16 | 53.79 | 53.80 | 410,319 | -0.46(-0.85%) |
Oct 07, 2021 | 54.57 | 54.82 | 54.22 | 54.26 | 421,827 | -0.69(-1.25%) |
Oct 06, 2021 | 54.30 | 55.03 | 54.29 | 54.95 | 314,461 | -0.16(-0.29%) |
Oct 05, 2021 | 55.06 | 55.30 | 54.91 | 55.11 | 269,290 | +0.19(+0.34%) |
Oct 04, 2021 | 54.44 | 54.99 | 54.44 | 54.92 | 559,202 | +0.97(+1.80%) |
Oct 01, 2021 | 54.12 | 54.25 | 53.88 | 53.95 | 561,657 | +0.86(+1.63%) |
Sep 30, 2021 | 53.54 | 53.61 | 53.00 | 53.09 | 380,847 | -0.52(-0.96%) |
Sep 29, 2021 | 53.47 | 53.89 | 53.25 | 53.60 | 370,503 | -0.04(-0.07%) |
Sep 28, 2021 | 53.97 | 54.11 | 53.49 | 53.64 | 645,813 | -1.46(-2.65%) |
Sep 27, 2021 | 55.53 | 55.83 | 55.06 | 55.10 | 291,323 | -0.61(-1.09%) |
Sep 24, 2021 | 56.28 | 56.41 | 55.68 | 55.70 | 353,537 | -1.23(-2.16%) |
Sep 23, 2021 | 57.32 | 57.50 | 56.88 | 56.93 | 315,328 | -0.11(-0.19%) |
Sep 22, 2021 | 57.38 | 57.78 | 57.00 | 57.04 | 382,471 | -1.00(-1.72%) |
Sep 21, 2021 | 58.03 | 58.51 | 57.97 | 58.03 | 285,560 | +0.20(+0.34%) |
Sep 20, 2021 | 57.76 | 58.33 | 57.41 | 57.84 | 446,020 | -0.93(-1.59%) |
Sep 17, 2021 | 59.33 | 59.49 | 58.48 | 58.77 | 571,936 | -0.60(-1.00%) |
Sep 16, 2021 | 59.16 | 59.54 | 58.97 | 59.37 | 356,062 | +0.27(+0.45%) |
Sep 15, 2021 | 59.04 | 59.25 | 58.89 | 59.10 | 333,192 | -0.20(-0.35%) |
Sep 14, 2021 | 59.58 | 59.65 | 59.26 | 59.31 | 460,524 | +0.51(+0.86%) |
Sep 13, 2021 | 59.04 | 59.25 | 58.64 | 58.80 | 448,237 | +1.20(+2.09%) |
Sep 10, 2021 | 58.28 | 58.33 | 57.53 | 57.60 | 446,225 | -0.29(-0.51%) |
Sep 09, 2021 | 58.22 | 58.29 | 57.88 | 57.89 | 486,090 | -0.03(-0.05%) |
Sep 08, 2021 | 57.53 | 58.11 | 57.48 | 57.92 | 362,369 | +0.93(+1.62%) |
Sep 07, 2021 | 57.26 | 57.34 | 56.99 | 56.99 | 248,420 | -0.92(-1.58%) |
Sep 03, 2021 | 57.84 | 58.18 | 57.73 | 57.91 | 316,300 | -0.42(-0.72%) |
Sep 02, 2021 | 58.09 | 58.39 | 58.02 | 58.33 | 334,554 | +0.24(+0.41%) |