Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.32 | 56.62 | 53.99 | 54.22 | 581,269 | -2.43(-4.29%) |
Nov 29, 2021 | 56.88 | 57.41 | 56.48 | 56.66 | 461,820 | +0.22(+0.39%) |
Nov 26, 2021 | 57.00 | 57.17 | 56.12 | 56.43 | 339,619 | -1.68(-2.89%) |
Nov 24, 2021 | 58.65 | 58.66 | 57.81 | 58.12 | 407,037 | -0.68(-1.16%) |
Nov 23, 2021 | 58.91 | 59.25 | 58.63 | 58.80 | 363,893 | +0.02(+0.03%) |
Nov 22, 2021 | 58.62 | 59.38 | 58.41 | 58.78 | 609,228 | +0.48(+0.82%) |
Nov 19, 2021 | 58.81 | 58.81 | 58.14 | 58.30 | 504,422 | -0.53(-0.90%) |
Nov 18, 2021 | 59.61 | 58.97 | 58.67 | 58.83 | 387,580 | -0.67(-1.13%) |
Nov 17, 2021 | 59.62 | 59.70 | 58.69 | 59.50 | 477,069 | -0.35(-0.58%) |
Nov 16, 2021 | 59.64 | 60.68 | 59.64 | 59.85 | 611,199 | +0.15(+0.26%) |
Nov 15, 2021 | 60.40 | 60.43 | 59.62 | 59.69 | 252,020 | -0.25(-0.42%) |
Nov 12, 2021 | 59.58 | 60.14 | 59.25 | 59.94 | 314,053 | +0.62(+1.04%) |
Nov 11, 2021 | 59.33 | 59.45 | 58.55 | 59.33 | 485,527 | +0.12(+0.21%) |
Nov 10, 2021 | 58.97 | 59.20 | 536,925 | +0.30(+0.51%) | ||
Nov 09, 2021 | 59.09 | 59.28 | 58.34 | 58.90 | 382,381 | -0.09(-0.15%) |
Nov 08, 2021 | 59.47 | 59.62 | 58.81 | 58.99 | 315,718 | -0.03(-0.05%) |
Nov 05, 2021 | 58.88 | 59.26 | 58.63 | 59.02 | 305,610 | +0.64(+1.10%) |
Nov 04, 2021 | 58.72 | 59.18 | 58.22 | 58.38 | 369,355 | -0.35(-0.59%) |
Nov 03, 2021 | 58.88 | 59.36 | 58.34 | 58.72 | 295,149 | -0.49(-0.83%) |
Nov 02, 2021 | 58.71 | 59.29 | 58.52 | 59.21 | 286,976 | +0.65(+1.12%) |
Nov 01, 2021 | 57.76 | 58.58 | 57.42 | 58.56 | 366,454 | +0.89(+1.55%) |
Oct 29, 2021 | 57.54 | 58.08 | 57.53 | 57.66 | 861,247 | -0.04(-0.07%) |
Oct 28, 2021 | 57.05 | 57.87 | 57.05 | 57.70 | 375,941 | +0.69(+1.21%) |
Oct 27, 2021 | 57.54 | 57.87 | 56.98 | 57.01 | 308,535 | -0.54(-0.94%) |
Oct 26, 2021 | 58.04 | 57.55 | 268,067 | -0.24(-0.42%) | ||
Oct 25, 2021 | 57.40 | 58.25 | 57.23 | 57.79 | 371,253 | +0.36(+0.62%) |
Oct 22, 2021 | 57.95 | 58.64 | 57.40 | 57.43 | 288,401 | -0.45(-0.78%) |
Oct 21, 2021 | 57.38 | 57.91 | 57.16 | 57.89 | 214,298 | +0.28(+0.48%) |
Oct 20, 2021 | 57.28 | 57.82 | 57.04 | 57.61 | 340,801 | +0.42(+0.74%) |
Oct 19, 2021 | 56.98 | 57.41 | 56.90 | 57.18 | 200,310 | +0.43(+0.76%) |
Oct 18, 2021 | 56.18 | 56.92 | 55.96 | 56.75 | 303,450 | +0.29(+0.51%) |
Oct 15, 2021 | 56.28 | 56.91 | 56.03 | 56.46 | 237,667 | +0.41(+0.74%) |
Oct 14, 2021 | 55.62 | 56.15 | 55.31 | 56.05 | 401,773 | +0.98(+1.78%) |
Oct 13, 2021 | 54.36 | 55.30 | 53.84 | 55.07 | 353,934 | +0.66(+1.22%) |
Oct 12, 2021 | 54.87 | 55.13 | 54.31 | 54.41 | 267,446 | -0.40(-0.74%) |
Oct 11, 2021 | 55.77 | 56.02 | 54.74 | 54.81 | 205,222 | -1.03(-1.84%) |
Oct 08, 2021 | 56.16 | 56.37 | 55.70 | 55.84 | 385,016 | -0.32(-0.56%) |
Oct 07, 2021 | 56.24 | 56.81 | 56.05 | 56.16 | 504,939 | +0.41(+0.74%) |
Oct 06, 2021 | 55.68 | 56.12 | 55.04 | 55.74 | 389,004 | -0.54(-0.96%) |
Oct 05, 2021 | 56.06 | 56.60 | 55.45 | 56.28 | 422,730 | +0.38(+0.69%) |
Oct 04, 2021 | 56.47 | 56.67 | 55.66 | 55.90 | 455,576 | -0.46(-0.82%) |
Oct 01, 2021 | 55.57 | 56.73 | 54.96 | 56.36 | 366,507 | +1.19(+2.16%) |
Sep 30, 2021 | 57.74 | 57.74 | 55.16 | 55.17 | 404,094 | -2.19(-3.82%) |
Sep 29, 2021 | 57.20 | 57.66 | 56.91 | 57.36 | 335,506 | +0.20(+0.35%) |
Sep 28, 2021 | 57.63 | 58.14 | 57.13 | 57.16 | 414,792 | -0.40(-0.70%) |
Sep 27, 2021 | 57.77 | 58.34 | 57.55 | 57.56 | 402,058 | -0.26(-0.45%) |
Sep 24, 2021 | 56.99 | 58.01 | 56.88 | 57.82 | 491,553 | +0.74(+1.30%) |
Sep 23, 2021 | 56.68 | 57.43 | 56.67 | 57.08 | 377,528 | +0.52(+0.92%) |
Sep 22, 2021 | 56.74 | 56.93 | 56.36 | 56.56 | 570,543 | +0.29(+0.51%) |
Sep 21, 2021 | 57.58 | 57.58 | 56.04 | 56.27 | 566,227 | -1.05(-1.83%) |
Sep 20, 2021 | 56.95 | 57.44 | 56.54 | 57.32 | 444,470 | -0.61(-1.05%) |
Sep 17, 2021 | 58.04 | 58.56 | 57.77 | 57.92 | 1,972,224 | -0.03(-0.05%) |
Sep 16, 2021 | 58.05 | 58.16 | 57.36 | 57.95 | 572,221 | -0.22(-0.38%) |
Sep 15, 2021 | 57.68 | 58.37 | 57.61 | 58.17 | 537,648 | +0.38(+0.67%) |
Sep 14, 2021 | 57.75 | 58.60 | 57.47 | 57.79 | 615,913 | +0.19(+0.33%) |
Sep 13, 2021 | 57.86 | 57.86 | 57.04 | 57.60 | 779,856 | +0.25(+0.44%) |
Sep 10, 2021 | 58.53 | 58.67 | 57.28 | 57.35 | 696,233 | -0.83(-1.42%) |
Sep 09, 2021 | 58.26 | 59.11 | 58.15 | 58.17 | 734,938 | -0.17(-0.30%) |
Sep 08, 2021 | 58.17 | 58.63 | 58.02 | 58.35 | 1,498,625 | -0.11(-0.18%) |
Sep 07, 2021 | 59.58 | 59.88 | 58.45 | 58.45 | 704,705 | -1.31(-2.19%) |
Sep 03, 2021 | 61.05 | 61.53 | 59.70 | 59.76 | 882,118 | -1.95(-3.16%) |
Sep 02, 2021 | 64.72 | 65.12 | 61.12 | 61.71 | 825,136 | -2.91(-4.51%) |