Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.10 | 58.11 | 57.31 | 57.39 | 36,154 | -1.16(-1.98%) |
Nov 29, 2021 | 58.79 | 58.79 | 58.34 | 58.54 | 22,360 | +0.27(+0.47%) |
Nov 26, 2021 | 58.56 | 58.56 | 58.10 | 58.27 | 42,501 | -1.12(-1.89%) |
Nov 24, 2021 | 59.34 | 59.40 | 59.25 | 59.39 | 27,540 | +0.03(+0.06%) |
Nov 23, 2021 | 59.23 | 59.45 | 59.09 | 59.36 | 95,219 | +0.24(+0.41%) |
Nov 22, 2021 | 59.06 | 59.57 | 59.05 | 59.11 | 23,470 | +0.20(+0.33%) |
Nov 19, 2021 | 59.09 | 59.09 | 58.87 | 58.92 | 16,400 | -0.23(-0.38%) |
Nov 18, 2021 | 59.25 | 59.15 | 59.15 | 59.14 | 48,926 | -0.06(-0.10%) |
Nov 17, 2021 | 59.39 | 59.39 | 59.09 | 59.20 | 19,437 | -0.13(-0.21%) |
Nov 16, 2021 | 59.36 | 59.54 | 59.33 | 59.33 | 20,244 | +0.07(+0.12%) |
Nov 15, 2021 | 59.51 | 59.51 | 59.24 | 59.26 | 27,833 | +0.04(+0.07%) |
Nov 12, 2021 | 59.23 | 59.29 | 59.01 | 59.22 | 29,606 | +0.21(+0.36%) |
Nov 11, 2021 | 59.01 | 59.08 | 58.97 | 59.00 | 241,436 | +0.07(+0.12%) |
Nov 10, 2021 | 59.01 | 58.87 | 58.94 | 19,494 | -0.08(-0.14%) | |
Nov 09, 2021 | 59.10 | 59.10 | 58.90 | 59.02 | 18,469 | -0.03(-0.05%) |
Nov 08, 2021 | 59.32 | 59.32 | 58.90 | 59.05 | 16,604 | -0.03(-0.05%) |
Nov 05, 2021 | 59.15 | 59.33 | 59.01 | 59.08 | 14,023 | +0.25(+0.42%) |
Nov 04, 2021 | 59.05 | 59.05 | 58.62 | 58.83 | 20,167 | -0.14(-0.24%) |
Nov 03, 2021 | 58.60 | 59.00 | 58.60 | 58.97 | 24,268 | +0.38(+0.65%) |
Nov 02, 2021 | 58.32 | 58.68 | 58.32 | 58.59 | 15,955 | +0.31(+0.53%) |
Nov 01, 2021 | 58.38 | 58.20 | 58.14 | 58.28 | 16,498 | +0.08(+0.14%) |
Oct 29, 2021 | 58.02 | 58.22 | 58.02 | 58.20 | 35,682 | +0.07(+0.12%) |
Oct 28, 2021 | 57.82 | 58.16 | 57.82 | 58.13 | 33,168 | +0.50(+0.86%) |
Oct 27, 2021 | 58.17 | 58.17 | 57.63 | 57.63 | 248,282 | -0.55(-0.95%) |
Oct 26, 2021 | 58.35 | 58.18 | 17,713 | +0.09(+0.15%) | ||
Oct 25, 2021 | 58.12 | 58.21 | 57.95 | 58.09 | 35,590 | +0.02(+0.04%) |
Oct 22, 2021 | 58.03 | 58.16 | 57.88 | 58.07 | 20,240 | +0.18(+0.31%) |
Oct 21, 2021 | 57.89 | 57.89 | 57.69 | 57.89 | 35,139 | +0.01(+0.02%) |
Oct 20, 2021 | 57.56 | 57.94 | 57.56 | 57.87 | 19,300 | +0.45(+0.79%) |
Oct 19, 2021 | 57.23 | 57.42 | 57.23 | 57.42 | 22,236 | +0.38(+0.67%) |
Oct 18, 2021 | 56.93 | 57.13 | 56.93 | 57.04 | 32,248 | -0.09(-0.15%) |
Oct 15, 2021 | 57.16 | 57.27 | 57.07 | 57.13 | 13,562 | +0.31(+0.54%) |
Oct 14, 2021 | 56.42 | 56.82 | 56.29 | 56.82 | 19,323 | +0.86(+1.54%) |
Oct 13, 2021 | 55.92 | 56.00 | 55.42 | 55.96 | 90,564 | +0.15(+0.26%) |
Oct 12, 2021 | 55.96 | 56.11 | 55.69 | 55.81 | 22,767 | -0.15(-0.28%) |
Oct 11, 2021 | 56.38 | 56.56 | 55.97 | 55.97 | 24,806 | -0.33(-0.59%) |
Oct 08, 2021 | 56.49 | 56.49 | 56.28 | 56.30 | 85,246 | -0.07(-0.13%) |
Oct 07, 2021 | 56.29 | 56.71 | 56.29 | 56.37 | 13,702 | +0.36(+0.64%) |
Oct 06, 2021 | 55.42 | 56.01 | 55.16 | 56.01 | 11,935 | +0.18(+0.33%) |
Oct 05, 2021 | 55.54 | 56.02 | 55.42 | 55.82 | 20,302 | +0.46(+0.83%) |
Oct 04, 2021 | 55.66 | 55.85 | 55.13 | 55.37 | 57,286 | -0.30(-0.54%) |
Oct 01, 2021 | 55.37 | 55.89 | 54.95 | 55.67 | 23,076 | +0.60(+1.09%) |
Sep 30, 2021 | 56.19 | 56.19 | 55.07 | 55.06 | 33,177 | -0.89(-1.59%) |
Sep 29, 2021 | 55.85 | 56.22 | 55.75 | 55.96 | 43,633 | +0.33(+0.60%) |
Sep 28, 2021 | 56.30 | 56.30 | 55.63 | 55.62 | 99,542 | -0.82(-1.46%) |
Sep 27, 2021 | 56.37 | 56.73 | 56.37 | 56.45 | 23,492 | +0.05(+0.09%) |
Sep 24, 2021 | 56.29 | 56.47 | 56.29 | 56.40 | 17,483 | +0.02(+0.03%) |
Sep 23, 2021 | 56.02 | 56.60 | 56.02 | 56.38 | 21,127 | +0.55(+0.99%) |
Sep 22, 2021 | 55.82 | 56.07 | 55.66 | 55.83 | 18,055 | +0.40(+0.73%) |
Sep 21, 2021 | 55.81 | 55.95 | 55.42 | 55.43 | 21,202 | -0.12(-0.21%) |
Sep 20, 2021 | 55.56 | 55.66 | 54.97 | 55.55 | 36,735 | -0.76(-1.35%) |
Sep 17, 2021 | 56.72 | 56.72 | 56.27 | 56.31 | 33,909 | -0.42(-0.74%) |
Sep 16, 2021 | 56.90 | 56.90 | 56.42 | 56.73 | 22,730 | -0.16(-0.28%) |
Sep 15, 2021 | 56.56 | 57.02 | 56.56 | 56.89 | 69,085 | +0.37(+0.66%) |
Sep 14, 2021 | 57.10 | 57.10 | 56.35 | 56.51 | 17,288 | -0.36(-0.64%) |
Sep 13, 2021 | 56.93 | 57.03 | 56.68 | 56.88 | 25,173 | +0.22(+0.39%) |
Sep 10, 2021 | 57.28 | 57.28 | 56.66 | 56.66 | 13,951 | -0.36(-0.64%) |
Sep 09, 2021 | 57.29 | 57.50 | 57.02 | 57.02 | 21,546 | -0.42(-0.72%) |
Sep 08, 2021 | 57.30 | 57.44 | 57.30 | 57.44 | 37,614 | +0.06(+0.11%) |
Sep 07, 2021 | 57.83 | 57.83 | 57.38 | 57.38 | 17,899 | -0.51(-0.88%) |
Sep 03, 2021 | 57.95 | 57.95 | 57.79 | 57.89 | 16,010 | -0.07(-0.13%) |
Sep 02, 2021 | 57.82 | 57.96 | 57.79 | 57.96 | 25,992 | +0.35(+0.61%) |