Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.27 | 53.85 | 51.75 | 52.11 | 50,706 | -1.38(-2.58%) |
Nov 29, 2021 | 53.59 | 53.71 | 52.91 | 53.49 | 44,687 | +0.34(+0.64%) |
Nov 26, 2021 | 53.35 | 53.77 | 52.86 | 53.15 | 50,179 | -0.87(-1.61%) |
Nov 24, 2021 | 52.67 | 54.11 | 52.53 | 54.02 | 48,666 | +0.77(+1.45%) |
Nov 23, 2021 | 53.63 | 54.19 | 52.66 | 53.25 | 52,254 | -0.94(-1.73%) |
Nov 22, 2021 | 56.43 | 56.43 | 53.90 | 54.19 | 77,364 | -2.32(-4.11%) |
Nov 19, 2021 | 56.99 | 57.39 | 56.49 | 56.51 | 96,916 | -0.33(-0.58%) |
Nov 18, 2021 | 57.13 | 56.84 | 56.42 | 56.84 | 30,336 | -0.47(-0.82%) |
Nov 17, 2021 | 57.99 | 58.00 | 57.11 | 57.31 | 37,010 | -0.79(-1.36%) |
Nov 16, 2021 | 57.57 | 58.12 | 57.43 | 58.10 | 48,166 | +0.57(+0.99%) |
Nov 15, 2021 | 57.90 | 58.00 | 57.32 | 57.53 | 56,603 | -0.15(-0.26%) |
Nov 12, 2021 | 56.74 | 57.69 | 56.74 | 57.68 | 48,509 | +1.23(+2.18%) |
Nov 11, 2021 | 56.45 | 56.84 | 56.43 | 56.45 | 31,681 | +0.53(+0.95%) |
Nov 10, 2021 | 56.91 | 55.92 | 58,281 | -1.48(-2.58%) | ||
Nov 09, 2021 | 57.17 | 57.65 | 56.66 | 57.40 | 56,404 | +0.54(+0.95%) |
Nov 08, 2021 | 56.54 | 56.99 | 56.52 | 56.86 | 49,613 | +0.60(+1.07%) |
Nov 05, 2021 | 56.83 | 56.92 | 56.05 | 56.26 | 55,605 | -0.06(-0.11%) |
Nov 04, 2021 | 56.30 | 56.65 | 55.98 | 56.32 | 118,789 | +0.26(+0.46%) |
Nov 03, 2021 | 56.04 | 56.14 | 55.55 | 56.06 | 49,176 | -0.16(-0.28%) |
Nov 02, 2021 | 56.57 | 56.62 | 55.96 | 56.22 | 81,941 | -0.54(-0.95%) |
Nov 01, 2021 | 56.41 | 56.83 | 56.30 | 56.76 | 47,862 | +0.46(+0.82%) |
Oct 29, 2021 | 55.80 | 56.30 | 55.80 | 56.30 | 49,388 | -0.06(-0.11%) |
Oct 28, 2021 | 55.77 | 56.50 | 55.46 | 56.36 | 40,153 | +0.54(+0.97%) |
Oct 27, 2021 | 56.20 | 56.73 | 55.79 | 55.82 | 95,402 | -0.51(-0.91%) |
Oct 26, 2021 | 57.27 | 56.33 | 40,394 | -0.73(-1.28%) | ||
Oct 25, 2021 | 56.87 | 57.21 | 56.39 | 57.06 | 51,059 | +0.05(+0.08%) |
Oct 22, 2021 | 57.54 | 57.65 | 56.80 | 57.02 | 35,490 | -1.05(-1.82%) |
Oct 21, 2021 | 57.32 | 58.25 | 57.27 | 58.07 | 76,711 | +0.53(+0.92%) |
Oct 20, 2021 | 57.86 | 58.03 | 57.25 | 57.54 | 68,895 | -0.01(-0.02%) |
Oct 19, 2021 | 57.22 | 57.73 | 57.13 | 57.55 | 59,407 | +0.66(+1.16%) |
Oct 18, 2021 | 55.82 | 56.91 | 55.82 | 56.89 | 107,832 | +0.73(+1.30%) |
Oct 15, 2021 | 56.11 | 56.28 | 55.80 | 56.16 | 38,298 | +0.35(+0.63%) |
Oct 14, 2021 | 55.81 | 56.01 | 55.59 | 55.81 | 107,130 | +0.59(+1.07%) |
Oct 13, 2021 | 54.32 | 55.23 | 54.32 | 55.22 | 59,768 | +1.39(+2.58%) |
Oct 12, 2021 | 53.67 | 54.10 | 53.45 | 53.83 | 49,323 | +0.40(+0.75%) |
Oct 11, 2021 | 53.74 | 54.19 | 53.36 | 53.43 | 39,169 | -0.40(-0.73%) |
Oct 08, 2021 | 54.43 | 54.58 | 53.81 | 53.83 | 26,819 | -0.27(-0.51%) |
Oct 07, 2021 | 53.71 | 54.51 | 53.71 | 54.10 | 65,523 | +1.18(+2.23%) |
Oct 06, 2021 | 51.73 | 53.13 | 51.73 | 52.92 | 62,618 | +0.37(+0.70%) |
Oct 05, 2021 | 51.80 | 53.53 | 51.80 | 52.55 | 180,850 | +0.85(+1.64%) |
Oct 04, 2021 | 52.90 | 52.90 | 51.23 | 51.70 | 86,470 | -1.62(-3.04%) |
Oct 01, 2021 | 53.04 | 53.44 | 52.39 | 53.32 | 59,567 | +0.36(+0.68%) |
Sep 30, 2021 | 52.80 | 53.29 | 52.77 | 52.96 | 20,204 | +0.44(+0.84%) |
Sep 29, 2021 | 53.38 | 53.60 | 52.50 | 52.52 | 54,731 | -0.71(-1.33%) |
Sep 28, 2021 | 54.46 | 54.55 | 53.06 | 53.23 | 65,345 | -2.12(-3.83%) |
Sep 27, 2021 | 55.38 | 55.38 | 54.78 | 55.35 | 41,472 | -0.54(-0.97%) |
Sep 24, 2021 | 55.68 | 55.89 | 55.26 | 55.89 | 31,482 | -0.36(-0.64%) |
Sep 23, 2021 | 55.97 | 56.32 | 55.78 | 56.25 | 95,614 | +0.68(+1.22%) |
Sep 22, 2021 | 54.88 | 55.80 | 54.78 | 55.57 | 146,860 | +0.78(+1.42%) |
Sep 21, 2021 | 54.79 | 55.03 | 54.43 | 54.79 | 66,958 | +0.39(+0.72%) |
Sep 20, 2021 | 54.47 | 55.00 | 53.58 | 54.40 | 155,767 | -1.59(-2.84%) |
Sep 17, 2021 | 56.22 | 56.29 | 55.66 | 55.99 | 72,090 | -0.07(-0.12%) |
Sep 16, 2021 | 55.38 | 56.13 | 55.27 | 56.06 | 45,478 | +0.27(+0.48%) |
Sep 15, 2021 | 55.55 | 55.83 | 55.10 | 55.79 | 35,488 | +0.01(+0.02%) |
Sep 14, 2021 | 55.98 | 56.14 | 55.66 | 55.78 | 39,908 | -0.18(-0.32%) |
Sep 13, 2021 | 56.50 | 56.50 | 55.24 | 55.96 | 51,042 | -0.45(-0.81%) |
Sep 10, 2021 | 57.31 | 57.34 | 56.41 | 56.41 | 39,083 | -0.47(-0.82%) |
Sep 09, 2021 | 56.77 | 57.22 | 56.66 | 56.88 | 42,520 | -0.25(-0.44%) |
Sep 08, 2021 | 57.85 | 57.85 | 56.85 | 57.13 | 70,501 | -0.88(-1.52%) |
Sep 07, 2021 | 57.98 | 58.18 | 57.85 | 58.01 | 52,507 | +0.35(+0.61%) |
Sep 03, 2021 | 57.12 | 57.73 | 57.11 | 57.66 | 46,195 | +0.32(+0.56%) |
Sep 02, 2021 | 57.55 | 57.81 | 57.23 | 57.34 | 53,049 | -0.09(-0.16%) |