Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.04 | 52.12 | 50.96 | 51.18 | 281,932 | -1.38(-2.62%) |
Nov 29, 2021 | 53.40 | 53.51 | 52.21 | 52.56 | 163,619 | +0.00(+0.00%) |
Nov 26, 2021 | 53.04 | 53.04 | 51.91 | 52.56 | 333,585 | -1.97(-3.62%) |
Nov 24, 2021 | 54.29 | 54.65 | 54.29 | 54.53 | 149,436 | -0.17(-0.32%) |
Nov 23, 2021 | 54.53 | 54.85 | 54.25 | 54.71 | 170,784 | +0.13(+0.23%) |
Nov 22, 2021 | 54.53 | 55.13 | 54.48 | 54.58 | 193,377 | +0.36(+0.66%) |
Nov 19, 2021 | 54.36 | 54.54 | 54.14 | 54.22 | 189,364 | -0.61(-1.11%) |
Nov 18, 2021 | 55.26 | 54.84 | 54.71 | 54.83 | 211,301 | -0.15(-0.28%) |
Nov 17, 2021 | 55.39 | 55.39 | 54.77 | 54.98 | 158,328 | -0.52(-0.94%) |
Nov 16, 2021 | 55.47 | 55.65 | 55.21 | 55.50 | 125,308 | +0.02(+0.03%) |
Nov 15, 2021 | 55.63 | 55.63 | 55.32 | 55.49 | 193,529 | +0.04(+0.07%) |
Nov 12, 2021 | 55.57 | 55.58 | 55.31 | 55.45 | 104,180 | +0.07(+0.12%) |
Nov 11, 2021 | 55.21 | 55.53 | 54.97 | 55.38 | 119,034 | +0.44(+0.81%) |
Nov 10, 2021 | 55.40 | 54.94 | 136,301 | -0.59(-1.06%) | ||
Nov 09, 2021 | 55.55 | 55.61 | 55.23 | 55.52 | 164,733 | -0.08(-0.14%) |
Nov 08, 2021 | 55.97 | 56.01 | 55.44 | 55.60 | 226,419 | -0.02(-0.03%) |
Nov 05, 2021 | 55.24 | 55.73 | 55.24 | 55.62 | 260,994 | +1.03(+1.89%) |
Nov 04, 2021 | 55.04 | 55.22 | 54.43 | 54.59 | 183,056 | -0.23(-0.42%) |
Nov 03, 2021 | 53.99 | 55.06 | 53.87 | 54.82 | 231,646 | +0.90(+1.66%) |
Nov 02, 2021 | 54.15 | 54.15 | 53.69 | 53.93 | 271,259 | -0.11(-0.20%) |
Nov 01, 2021 | 52.98 | 54.05 | 52.76 | 54.03 | 171,420 | +1.27(+2.41%) |
Oct 29, 2021 | 52.79 | 53.04 | 52.53 | 52.76 | 116,408 | -0.12(-0.22%) |
Oct 28, 2021 | 52.36 | 52.88 | 52.36 | 52.88 | 182,603 | +0.83(+1.59%) |
Oct 27, 2021 | 53.04 | 53.04 | 52.05 | 52.05 | 163,303 | -1.07(-2.01%) |
Oct 26, 2021 | 53.75 | 53.10 | 53.12 | 154,976 | -0.40(-0.76%) | |
Oct 25, 2021 | 53.24 | 53.64 | 53.12 | 53.52 | 140,746 | +0.39(+0.72%) |
Oct 22, 2021 | 53.13 | 53.40 | 52.91 | 53.14 | 121,432 | +0.07(+0.13%) |
Oct 21, 2021 | 53.06 | 53.25 | 52.80 | 53.07 | 127,190 | +0.05(+0.09%) |
Oct 20, 2021 | 52.52 | 53.17 | 52.45 | 53.02 | 142,068 | +0.43(+0.82%) |
Oct 19, 2021 | 52.79 | 52.79 | 52.38 | 52.59 | 220,487 | +0.00(+0.00%) |
Oct 18, 2021 | 52.28 | 52.77 | 52.28 | 52.59 | 133,521 | +0.08(+0.15%) |
Oct 15, 2021 | 52.95 | 53.23 | 52.49 | 52.51 | 253,750 | -0.04(-0.07%) |
Oct 14, 2021 | 52.32 | 52.62 | 52.32 | 52.55 | 116,170 | +0.71(+1.37%) |
Oct 13, 2021 | 51.88 | 51.88 | 51.27 | 51.84 | 122,109 | +0.01(+0.02%) |
Oct 12, 2021 | 51.75 | 51.99 | 51.67 | 51.83 | 89,934 | +0.17(+0.33%) |
Oct 11, 2021 | 52.01 | 52.37 | 51.64 | 51.65 | 114,420 | -0.33(-0.63%) |
Oct 08, 2021 | 52.35 | 52.44 | 51.98 | 51.98 | 107,034 | -0.23(-0.44%) |
Oct 07, 2021 | 51.87 | 52.54 | 51.87 | 52.21 | 116,053 | +0.72(+1.40%) |
Oct 06, 2021 | 51.34 | 51.55 | 50.72 | 51.49 | 115,013 | -0.28(-0.54%) |
Oct 05, 2021 | 51.87 | 52.23 | 51.48 | 51.77 | 154,353 | +0.12(+0.22%) |
Oct 04, 2021 | 51.71 | 52.08 | 51.47 | 51.65 | 122,329 | -0.11(-0.20%) |
Oct 01, 2021 | 50.93 | 52.05 | 50.74 | 51.76 | 174,277 | +1.04(+2.05%) |
Sep 30, 2021 | 51.64 | 51.75 | 50.78 | 50.72 | 123,043 | -0.78(-1.51%) |
Sep 29, 2021 | 51.65 | 51.71 | 51.29 | 51.50 | 145,105 | +0.06(+0.11%) |
Sep 28, 2021 | 51.98 | 52.16 | 51.33 | 51.44 | 145,421 | -0.70(-1.35%) |
Sep 27, 2021 | 51.53 | 52.43 | 51.53 | 52.14 | 151,761 | +0.86(+1.67%) |
Sep 24, 2021 | 51.03 | 51.52 | 51.03 | 51.29 | 129,595 | +0.00(+0.00%) |
Sep 23, 2021 | 50.68 | 51.57 | 50.68 | 51.29 | 112,704 | +0.88(+1.74%) |
Sep 22, 2021 | 50.00 | 50.82 | 50.00 | 50.41 | 110,867 | +0.76(+1.53%) |
Sep 21, 2021 | 50.09 | 50.13 | 49.35 | 49.65 | 142,411 | -0.13(-0.27%) |
Sep 20, 2021 | 49.71 | 49.83 | 49.11 | 49.79 | 291,917 | -0.77(-1.52%) |
Sep 17, 2021 | 50.77 | 50.96 | 50.32 | 50.55 | 114,034 | -0.25(-0.49%) |
Sep 16, 2021 | 50.99 | 51.15 | 50.62 | 50.80 | 179,526 | -0.21(-0.41%) |
Sep 15, 2021 | 50.49 | 51.10 | 50.42 | 51.01 | 131,990 | +0.58(+1.14%) |
Sep 14, 2021 | 51.33 | 51.33 | 50.26 | 50.44 | 138,308 | -0.68(-1.33%) |
Sep 13, 2021 | 51.03 | 51.13 | 50.64 | 51.12 | 191,566 | +0.49(+0.97%) |
Sep 10, 2021 | 51.45 | 51.45 | 50.63 | 50.63 | 152,179 | -0.55(-1.07%) |
Sep 09, 2021 | 51.20 | 51.61 | 50.91 | 51.18 | 122,186 | -0.02(-0.04%) |
Sep 08, 2021 | 51.46 | 51.61 | 51.06 | 51.20 | 185,243 | -0.41(-0.80%) |
Sep 07, 2021 | 51.98 | 52.20 | 51.60 | 51.61 | 143,068 | -0.41(-0.79%) |
Sep 03, 2021 | 52.11 | 52.29 | 51.82 | 52.02 | 116,208 | -0.26(-0.50%) |
Sep 02, 2021 | 52.19 | 52.54 | 52.11 | 52.28 | 126,755 | +0.24(+0.46%) |