Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.67 | 59.00 | 56.45 | 57.65 | 498,605 | -2.18(-3.64%) |
Nov 29, 2021 | 60.04 | 60.67 | 59.52 | 59.83 | 27,241 | -0.29(-0.48%) |
Nov 26, 2021 | 60.85 | 60.94 | 59.50 | 60.12 | 39,317 | -1.77(-2.86%) |
Nov 25, 2021 | 61.25 | 62.17 | 60.05 | 61.89 | 22,385 | +1.62(+2.69%) |
Nov 24, 2021 | 60.21 | 60.27 | 59.62 | 60.27 | 36,830 | -0.04(-0.07%) |
Nov 23, 2021 | 60.05 | 60.74 | 59.94 | 60.31 | 140,921 | -0.57(-0.94%) |
Nov 22, 2021 | 59.10 | 61.30 | 59.00 | 60.88 | 77,828 | +2.04(+3.47%) |
Nov 19, 2021 | 60.52 | 60.52 | 58.00 | 58.84 | 184,047 | -1.97(-3.24%) |
Nov 18, 2021 | 61.41 | 61.16 | 60.70 | 60.81 | 143,265 | -0.82(-1.33%) |
Nov 17, 2021 | 63.26 | 63.39 | 60.88 | 61.63 | 71,704 | -1.36(-2.16%) |
Nov 16, 2021 | 63.09 | 64.06 | 62.64 | 62.99 | 185,972 | -0.06(-0.10%) |
Nov 15, 2021 | 64.10 | 64.10 | 62.00 | 63.05 | 50,057 | -0.95(-1.48%) |
Nov 12, 2021 | 63.26 | 65.35 | 63.26 | 64.00 | 55,720 | +0.74(+1.17%) |
Nov 11, 2021 | 62.42 | 63.48 | 62.42 | 63.26 | 28,618 | +1.00(+1.61%) |
Nov 10, 2021 | 61.52 | 62.58 | 62.26 | 28,815 | +0.46(+0.74%) | |
Nov 09, 2021 | 61.07 | 62.09 | 60.92 | 61.80 | 66,545 | +0.20(+0.32%) |
Nov 08, 2021 | 61.73 | 62.49 | 60.93 | 61.60 | 82,055 | +0.70(+1.15%) |
Nov 05, 2021 | 60.94 | 61.00 | 60.70 | 60.90 | 73,736 | +0.34(+0.56%) |
Nov 04, 2021 | 61.07 | 61.50 | 60.56 | 60.56 | 54,649 | -0.05(-0.08%) |
Nov 03, 2021 | 59.45 | 61.00 | 59.45 | 60.61 | 19,600 | +0.86(+1.44%) |
Nov 02, 2021 | 59.99 | 60.22 | 59.28 | 59.75 | 81,135 | -0.28(-0.47%) |
Nov 01, 2021 | 59.76 | 60.14 | 58.96 | 60.03 | 111,530 | -0.11(-0.18%) |
Oct 29, 2021 | 59.01 | 60.14 | 59.01 | 60.14 | 19,502 | +0.55(+0.92%) |
Oct 28, 2021 | 59.90 | 60.30 | 58.72 | 59.59 | 77,510 | -0.16(-0.27%) |
Oct 27, 2021 | 59.61 | 60.06 | 59.21 | 59.75 | 39,264 | -0.45(-0.75%) |
Oct 26, 2021 | 59.75 | 60.50 | 60.20 | 23,871 | +0.45(+0.75%) | |
Oct 25, 2021 | 60.08 | 60.15 | 59.40 | 59.75 | 53,845 | +0.06(+0.10%) |
Oct 22, 2021 | 58.89 | 61.00 | 58.89 | 59.69 | 222,556 | +0.73(+1.24%) |
Oct 21, 2021 | 59.52 | 59.70 | 58.91 | 58.96 | 13,402 | -0.24(-0.41%) |
Oct 20, 2021 | 59.04 | 59.54 | 58.91 | 59.20 | 12,111 | -0.53(-0.89%) |
Oct 19, 2021 | 59.26 | 59.73 | 58.27 | 59.73 | 20,647 | +0.26(+0.44%) |
Oct 18, 2021 | 58.71 | 59.47 | 58.08 | 59.47 | 10,534 | +0.03(+0.05%) |
Oct 15, 2021 | 58.92 | 59.47 | 58.40 | 59.44 | 13,738 | +0.86(+1.47%) |
Oct 14, 2021 | 58.53 | 58.98 | 57.75 | 58.58 | 25,650 | +0.17(+0.29%) |
Oct 13, 2021 | 58.13 | 58.46 | 57.60 | 58.41 | 10,506 | +0.26(+0.45%) |
Oct 12, 2021 | 58.44 | 58.91 | 57.68 | 58.15 | 22,751 | -0.27(-0.46%) |
Oct 08, 2021 | 58.42 | 58.42 | 58.42 | 0 | +0.82(+1.42%) | |
Oct 07, 2021 | 57.14 | 58.04 | 57.12 | 57.60 | 9,680 | +0.68(+1.19%) |
Oct 06, 2021 | 57.38 | 57.38 | 56.80 | 56.92 | 16,981 | -0.85(-1.47%) |
Oct 05, 2021 | 57.50 | 58.11 | 57.04 | 57.77 | 33,437 | +0.13(+0.23%) |
Oct 04, 2021 | 57.64 | 58.09 | 57.18 | 57.64 | 17,787 | -0.73(-1.25%) |
Oct 01, 2021 | 58.54 | 58.66 | 57.65 | 58.37 | 26,995 | +0.57(+0.99%) |
Sep 30, 2021 | 58.03 | 58.82 | 57.80 | 57.80 | 45,784 | +0.30(+0.52%) |
Sep 29, 2021 | 58.10 | 58.15 | 56.98 | 57.50 | 15,946 | +0.15(+0.26%) |
Sep 28, 2021 | 58.28 | 58.28 | 56.31 | 57.35 | 30,330 | -0.93(-1.60%) |
Sep 27, 2021 | 59.04 | 59.81 | 57.87 | 58.28 | 130,782 | -0.32(-0.55%) |
Sep 24, 2021 | 57.75 | 58.77 | 57.15 | 58.60 | 78,116 | +0.72(+1.24%) |
Sep 23, 2021 | 56.99 | 58.04 | 56.74 | 57.88 | 51,758 | +1.53(+2.72%) |
Sep 22, 2021 | 55.28 | 56.97 | 55.00 | 56.35 | 86,493 | +1.75(+3.21%) |
Sep 21, 2021 | 53.20 | 55.17 | 53.19 | 54.60 | 66,422 | +1.73(+3.27%) |
Sep 20, 2021 | 52.95 | 54.57 | 51.83 | 52.87 | 48,954 | -0.56(-1.05%) |
Sep 17, 2021 | 54.45 | 54.45 | 53.21 | 53.43 | 105,680 | -0.36(-0.67%) |
Sep 16, 2021 | 53.26 | 54.00 | 53.26 | 53.79 | 26,639 | +0.31(+0.58%) |
Sep 15, 2021 | 53.60 | 53.98 | 52.71 | 53.48 | 45,277 | -0.30(-0.56%) |
Sep 14, 2021 | 53.93 | 54.29 | 53.39 | 53.78 | 30,240 | -0.16(-0.30%) |
Sep 13, 2021 | 54.37 | 54.37 | 53.35 | 53.94 | 28,365 | +0.16(+0.30%) |
Sep 10, 2021 | 54.72 | 54.72 | 53.50 | 53.78 | 23,231 | -0.09(-0.17%) |
Sep 09, 2021 | 54.30 | 55.23 | 53.80 | 53.87 | 46,055 | -0.87(-1.59%) |
Sep 08, 2021 | 54.05 | 54.95 | 53.65 | 54.74 | 44,234 | +0.76(+1.41%) |
Sep 07, 2021 | 53.59 | 54.20 | 53.07 | 53.98 | 38,846 | +0.85(+1.60%) |
Sep 03, 2021 | 53.13 | 53.13 | 53.13 | 0 | -1.14(-2.10%) | |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 54.27 | 25,499 | +1.05(+1.97%) |