Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.24 | 59.31 | 58.42 | 58.45 | 134,577 | -1.18(-1.97%) |
Nov 29, 2021 | 59.70 | 59.84 | 59.40 | 59.62 | 86,019 | +0.39(+0.65%) |
Nov 26, 2021 | 59.46 | 59.66 | 59.08 | 59.24 | 100,496 | -1.12(-1.86%) |
Nov 24, 2021 | 60.19 | 60.37 | 60.11 | 60.36 | 88,800 | +0.05(+0.08%) |
Nov 23, 2021 | 60.01 | 60.38 | 59.93 | 60.31 | 90,206 | +0.32(+0.54%) |
Nov 22, 2021 | 59.98 | 60.55 | 59.98 | 59.99 | 92,118 | +0.15(+0.25%) |
Nov 19, 2021 | 60.01 | 60.01 | 59.82 | 59.84 | 47,464 | -0.23(-0.39%) |
Nov 18, 2021 | 60.08 | 60.09 | 60.05 | 60.07 | 45,184 | -0.07(-0.11%) |
Nov 17, 2021 | 60.16 | 60.21 | 60.02 | 60.14 | 108,771 | -0.08(-0.13%) |
Nov 16, 2021 | 60.19 | 60.43 | 60.18 | 60.22 | 74,491 | +0.09(+0.16%) |
Nov 15, 2021 | 60.28 | 60.28 | 60.03 | 60.12 | 72,171 | +0.01(+0.02%) |
Nov 12, 2021 | 60.07 | 60.21 | 59.85 | 60.11 | 137,298 | +0.28(+0.46%) |
Nov 11, 2021 | 59.90 | 59.93 | 59.81 | 59.83 | 62,294 | +0.03(+0.05%) |
Nov 10, 2021 | 59.83 | 59.80 | 55,847 | -0.13(-0.22%) | ||
Nov 09, 2021 | 59.92 | 59.93 | 59.77 | 59.93 | 70,776 | +0.00(+0.00%) |
Nov 08, 2021 | 60.16 | 60.16 | 59.76 | 59.93 | 68,075 | -0.02(-0.04%) |
Nov 05, 2021 | 60.02 | 60.24 | 59.81 | 59.96 | 59,240 | +0.18(+0.30%) |
Nov 04, 2021 | 59.87 | 59.90 | 59.55 | 59.78 | 182,544 | -0.10(-0.17%) |
Nov 03, 2021 | 59.49 | 59.90 | 59.49 | 59.88 | 48,429 | +0.31(+0.51%) |
Nov 02, 2021 | 59.27 | 59.67 | 59.27 | 59.58 | 149,495 | +0.38(+0.64%) |
Nov 01, 2021 | 59.36 | 59.22 | 59.00 | 59.20 | 65,322 | -0.02(-0.04%) |
Oct 29, 2021 | 59.00 | 59.27 | 59.00 | 59.22 | 66,845 | +0.03(+0.05%) |
Oct 28, 2021 | 58.82 | 59.19 | 58.82 | 59.19 | 70,371 | +0.51(+0.87%) |
Oct 27, 2021 | 59.25 | 59.21 | 58.68 | 58.68 | 94,109 | -0.46(-0.78%) |
Oct 26, 2021 | 59.19 | 59.30 | 59.14 | 234,985 | +0.15(+0.25%) | |
Oct 25, 2021 | 59.01 | 59.14 | 58.84 | 58.99 | 225,571 | +0.04(+0.06%) |
Oct 22, 2021 | 58.84 | 59.07 | 58.78 | 58.96 | 65,893 | +0.15(+0.26%) |
Oct 21, 2021 | 58.72 | 58.83 | 58.60 | 58.81 | 119,444 | -0.01(-0.02%) |
Oct 20, 2021 | 58.43 | 58.85 | 58.43 | 58.82 | 71,500 | +0.47(+0.80%) |
Oct 19, 2021 | 58.11 | 58.35 | 58.05 | 58.35 | 74,884 | +0.46(+0.80%) |
Oct 18, 2021 | 57.78 | 58.04 | 57.56 | 57.88 | 94,544 | -0.11(-0.19%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.87 | 57.99 | 67,004 | +0.30(+0.52%) |
Oct 14, 2021 | 57.22 | 57.69 | 57.22 | 57.69 | 83,774 | +0.92(+1.63%) |
Oct 13, 2021 | 56.66 | 56.85 | 56.27 | 56.77 | 95,139 | +0.18(+0.32%) |
Oct 12, 2021 | 56.93 | 56.93 | 56.50 | 56.58 | 75,517 | -0.23(-0.40%) |
Oct 11, 2021 | 57.16 | 57.42 | 56.81 | 56.81 | 72,506 | -0.35(-0.61%) |
Oct 08, 2021 | 57.28 | 57.31 | 57.11 | 57.16 | 104,472 | -0.09(-0.16%) |
Oct 07, 2021 | 57.21 | 57.66 | 57.21 | 57.25 | 103,731 | +0.40(+0.71%) |
Oct 06, 2021 | 56.23 | 56.89 | 56.05 | 56.85 | 267,736 | +0.20(+0.36%) |
Oct 05, 2021 | 56.41 | 56.90 | 56.21 | 56.65 | 62,652 | +0.46(+0.81%) |
Oct 04, 2021 | 56.39 | 56.70 | 55.97 | 56.19 | 200,809 | -0.36(-0.63%) |
Oct 01, 2021 | 56.27 | 56.80 | 55.78 | 56.55 | 118,581 | +0.57(+1.01%) |
Sep 30, 2021 | 57.02 | 57.04 | 55.99 | 55.98 | 166,168 | -0.91(-1.60%) |
Sep 29, 2021 | 56.78 | 57.16 | 56.64 | 56.89 | 151,471 | +0.32(+0.56%) |
Sep 28, 2021 | 57.17 | 57.19 | 56.51 | 56.57 | 411,368 | -0.83(-1.45%) |
Sep 27, 2021 | 57.44 | 57.71 | 57.40 | 57.40 | 65,495 | -0.05(-0.09%) |
Sep 24, 2021 | 57.34 | 57.64 | 57.34 | 57.45 | 98,484 | +0.01(+0.01%) |
Sep 23, 2021 | 57.17 | 57.68 | 57.15 | 57.45 | 176,750 | +0.54(+0.95%) |
Sep 22, 2021 | 56.91 | 57.17 | 56.72 | 56.91 | 122,113 | +0.37(+0.65%) |
Sep 21, 2021 | 56.86 | 57.05 | 56.53 | 56.54 | 83,909 | -0.07(-0.13%) |
Sep 20, 2021 | 56.66 | 56.90 | 56.02 | 56.62 | 157,753 | -0.78(-1.35%) |
Sep 17, 2021 | 57.78 | 57.78 | 57.36 | 57.39 | 210,675 | -0.44(-0.76%) |
Sep 16, 2021 | 58.03 | 58.11 | 57.53 | 57.83 | 70,113 | -0.16(-0.28%) |
Sep 15, 2021 | 57.62 | 58.15 | 57.60 | 58.00 | 81,252 | +0.41(+0.71%) |
Sep 14, 2021 | 58.19 | 58.19 | 57.50 | 57.59 | 77,826 | -0.38(-0.66%) |
Sep 13, 2021 | 58.19 | 58.23 | 57.72 | 57.97 | 154,893 | +0.18(+0.32%) |
Sep 10, 2021 | 58.40 | 58.40 | 57.78 | 57.79 | 114,658 | -0.34(-0.58%) |
Sep 09, 2021 | 58.48 | 58.62 | 58.13 | 58.13 | 166,959 | -0.45(-0.77%) |
Sep 08, 2021 | 58.41 | 58.57 | 58.33 | 58.58 | 100,568 | +0.11(+0.19%) |
Sep 07, 2021 | 58.94 | 58.94 | 58.46 | 58.47 | 80,870 | -0.51(-0.87%) |
Sep 03, 2021 | 59.00 | 59.07 | 58.87 | 58.98 | 115,284 | -0.09(-0.15%) |
Sep 02, 2021 | 58.94 | 59.07 | 58.87 | 59.07 | 127,826 | +0.35(+0.60%) |