Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.29 | 56.29 | 55.14 | 55.16 | 12,652 | -1.66(-2.91%) |
Nov 29, 2021 | 56.83 | 57.09 | 56.61 | 56.81 | 6,579 | +0.04(+0.07%) |
Nov 26, 2021 | 56.88 | 57.15 | 56.67 | 56.78 | 7,208 | -0.73(-1.27%) |
Nov 24, 2021 | 57.63 | 57.72 | 57.35 | 57.51 | 8,680 | -0.31(-0.53%) |
Nov 23, 2021 | 57.44 | 57.93 | 57.44 | 57.82 | 13,144 | +0.40(+0.70%) |
Nov 22, 2021 | 56.75 | 57.63 | 56.75 | 57.41 | 15,335 | +0.69(+1.22%) |
Nov 19, 2021 | 57.14 | 57.27 | 56.71 | 56.72 | 13,144 | -0.55(-0.96%) |
Nov 18, 2021 | 57.39 | 57.30 | 57.24 | 57.27 | 24,776 | -0.26(-0.45%) |
Nov 17, 2021 | 57.77 | 57.81 | 57.45 | 57.53 | 20,574 | -0.27(-0.47%) |
Nov 16, 2021 | 58.20 | 58.23 | 57.77 | 57.80 | 9,325 | -0.20(-0.35%) |
Nov 15, 2021 | 57.65 | 58.09 | 57.62 | 58.00 | 24,818 | +0.40(+0.70%) |
Nov 12, 2021 | 57.39 | 57.83 | 57.39 | 57.60 | 8,317 | +0.30(+0.52%) |
Nov 11, 2021 | 57.21 | 57.35 | 57.04 | 57.30 | 5,104 | +0.20(+0.35%) |
Nov 10, 2021 | 57.02 | 57.09 | 11,260 | +0.22(+0.39%) | ||
Nov 09, 2021 | 56.71 | 56.91 | 56.60 | 56.87 | 14,174 | +0.21(+0.37%) |
Nov 08, 2021 | 57.26 | 57.26 | 56.53 | 56.66 | 13,144 | -0.42(-0.74%) |
Nov 05, 2021 | 57.24 | 57.25 | 56.93 | 57.08 | 8,899 | +0.37(+0.64%) |
Nov 04, 2021 | 56.77 | 57.04 | 56.59 | 56.72 | 14,694 | -0.18(-0.32%) |
Nov 03, 2021 | 55.75 | 56.92 | 55.75 | 56.90 | 17,219 | +1.02(+1.83%) |
Nov 02, 2021 | 55.92 | 55.92 | 55.55 | 55.88 | 19,334 | +0.05(+0.09%) |
Nov 01, 2021 | 55.52 | 55.90 | 55.37 | 55.83 | 43,931 | +0.46(+0.83%) |
Oct 29, 2021 | 55.41 | 55.67 | 55.37 | 55.37 | 52,078 | -0.08(-0.14%) |
Oct 28, 2021 | 54.95 | 55.50 | 54.95 | 55.45 | 14,377 | +0.54(+0.98%) |
Oct 27, 2021 | 55.77 | 55.77 | 54.90 | 54.91 | 12,875 | -0.55(-0.99%) |
Oct 26, 2021 | 55.72 | 55.46 | 55.46 | 11,853 | -0.20(-0.36%) | |
Oct 25, 2021 | 55.84 | 55.90 | 55.56 | 55.66 | 10,412 | -0.09(-0.16%) |
Oct 22, 2021 | 55.42 | 55.77 | 55.42 | 55.75 | 7,458 | +0.37(+0.66%) |
Oct 21, 2021 | 55.43 | 55.50 | 55.20 | 55.38 | 17,109 | -0.11(-0.19%) |
Oct 20, 2021 | 55.09 | 55.71 | 55.09 | 55.49 | 25,412 | +0.45(+0.82%) |
Oct 19, 2021 | 54.99 | 55.05 | 54.60 | 55.03 | 24,428 | +0.06(+0.11%) |
Oct 18, 2021 | 54.89 | 55.33 | 54.72 | 54.98 | 25,716 | -0.19(-0.35%) |
Oct 15, 2021 | 55.58 | 55.73 | 55.15 | 55.17 | 14,698 | -0.28(-0.50%) |
Oct 14, 2021 | 54.81 | 55.52 | 54.81 | 55.45 | 8,749 | +0.81(+1.48%) |
Oct 13, 2021 | 54.57 | 54.76 | 54.12 | 54.64 | 19,842 | -0.01(-0.02%) |
Oct 12, 2021 | 54.66 | 54.90 | 54.49 | 54.65 | 19,986 | +0.09(+0.16%) |
Oct 11, 2021 | 54.99 | 54.99 | 54.56 | 54.56 | 7,019 | -0.03(-0.05%) |
Oct 08, 2021 | 54.74 | 54.96 | 54.58 | 54.59 | 20,022 | -0.17(-0.32%) |
Oct 07, 2021 | 54.74 | 55.15 | 54.73 | 54.76 | 29,547 | +0.22(+0.41%) |
Oct 06, 2021 | 54.24 | 54.54 | 53.87 | 54.54 | 37,699 | +0.04(+0.07%) |
Oct 05, 2021 | 54.47 | 54.65 | 54.16 | 54.50 | 34,737 | +0.25(+0.46%) |
Oct 04, 2021 | 54.31 | 54.66 | 54.07 | 54.25 | 27,443 | -0.08(-0.14%) |
Oct 01, 2021 | 54.34 | 54.59 | 53.82 | 54.33 | 213,774 | +0.14(+0.27%) |
Sep 30, 2021 | 55.24 | 55.24 | 54.19 | 54.19 | 16,948 | -0.91(-1.65%) |
Sep 29, 2021 | 54.51 | 55.35 | 54.51 | 55.09 | 18,029 | +0.70(+1.29%) |
Sep 28, 2021 | 54.48 | 54.73 | 54.20 | 54.39 | 13,735 | -0.10(-0.18%) |
Sep 27, 2021 | 54.71 | 54.75 | 54.45 | 54.48 | 10,602 | +0.21(+0.39%) |
Sep 24, 2021 | 54.33 | 54.54 | 54.27 | 54.27 | 9,222 | -0.10(-0.18%) |
Sep 23, 2021 | 54.14 | 54.65 | 54.14 | 54.37 | 12,458 | +0.40(+0.74%) |
Sep 22, 2021 | 54.24 | 54.49 | 53.97 | 53.97 | 41,742 | +0.03(+0.05%) |
Sep 21, 2021 | 54.26 | 54.35 | 53.85 | 53.94 | 20,159 | -0.10(-0.18%) |
Sep 20, 2021 | 54.01 | 54.34 | 53.70 | 54.03 | 31,549 | -0.65(-1.19%) |
Sep 17, 2021 | 54.53 | 54.84 | 54.53 | 54.69 | 11,390 | -0.02(-0.04%) |
Sep 16, 2021 | 54.57 | 54.87 | 54.38 | 54.71 | 10,004 | -0.11(-0.20%) |
Sep 15, 2021 | 54.64 | 54.89 | 54.58 | 54.82 | 10,303 | +0.49(+0.90%) |
Sep 14, 2021 | 55.13 | 55.13 | 54.25 | 54.33 | 26,142 | -0.78(-1.41%) |
Sep 13, 2021 | 54.70 | 55.37 | 54.70 | 55.11 | 51,672 | +0.51(+0.93%) |
Sep 10, 2021 | 54.91 | 54.91 | 54.39 | 54.60 | 15,985 | -0.38(-0.70%) |
Sep 09, 2021 | 55.36 | 55.36 | 54.98 | 54.98 | 20,888 | -0.46(-0.84%) |
Sep 08, 2021 | 55.05 | 55.61 | 55.00 | 55.45 | 201,358 | +0.48(+0.88%) |
Sep 07, 2021 | 55.36 | 55.36 | 54.96 | 54.96 | 6,800 | -0.53(-0.95%) |
Sep 03, 2021 | 55.45 | 55.58 | 55.37 | 55.49 | 12,157 | -0.13(-0.23%) |
Sep 02, 2021 | 55.45 | 55.69 | 55.45 | 55.62 | 11,005 | +0.48(+0.87%) |