Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.91 | 57.13 | 55.00 | 55.27 | 56,147 | -2.09(-3.65%) |
Nov 29, 2021 | 58.55 | 58.55 | 56.97 | 57.36 | 37,977 | -0.33(-0.56%) |
Nov 26, 2021 | 57.26 | 57.92 | 56.66 | 57.69 | 30,767 | -1.39(-2.35%) |
Nov 24, 2021 | 59.31 | 59.50 | 59.07 | 59.08 | 39,659 | -0.52(-0.87%) |
Nov 23, 2021 | 59.49 | 59.96 | 59.12 | 59.59 | 57,768 | +0.30(+0.50%) |
Nov 22, 2021 | 58.58 | 59.92 | 58.55 | 59.30 | 39,535 | +0.70(+1.19%) |
Nov 19, 2021 | 58.87 | 59.07 | 58.40 | 58.60 | 74,698 | -0.57(-0.97%) |
Nov 18, 2021 | 59.21 | 59.25 | 59.10 | 59.17 | 97,634 | -0.01(-0.02%) |
Nov 17, 2021 | 59.89 | 60.04 | 59.09 | 59.18 | 138,185 | -0.75(-1.25%) |
Nov 16, 2021 | 60.37 | 60.38 | 59.88 | 59.93 | 76,921 | -0.39(-0.65%) |
Nov 15, 2021 | 60.75 | 60.76 | 60.12 | 60.32 | 43,873 | -0.45(-0.74%) |
Nov 12, 2021 | 60.27 | 60.92 | 60.27 | 60.77 | 83,726 | +0.58(+0.97%) |
Nov 11, 2021 | 59.44 | 60.48 | 59.44 | 60.19 | 38,942 | +1.32(+2.24%) |
Nov 10, 2021 | 59.57 | 58.87 | 35,612 | -0.79(-1.33%) | ||
Nov 09, 2021 | 59.51 | 59.78 | 59.18 | 59.66 | 74,850 | -0.12(-0.21%) |
Nov 08, 2021 | 60.17 | 60.69 | 59.68 | 59.78 | 55,026 | +0.53(+0.89%) |
Nov 05, 2021 | 58.82 | 59.35 | 58.82 | 59.26 | 44,111 | +0.82(+1.41%) |
Nov 04, 2021 | 58.98 | 59.19 | 58.16 | 58.43 | 164,149 | -0.33(-0.55%) |
Nov 03, 2021 | 57.73 | 58.95 | 57.73 | 58.76 | 55,261 | +0.94(+1.62%) |
Nov 02, 2021 | 57.84 | 57.91 | 57.32 | 57.82 | 55,063 | +0.00(+0.00%) |
Nov 01, 2021 | 57.77 | 58.16 | 57.29 | 57.82 | 102,222 | +0.32(+0.55%) |
Oct 29, 2021 | 57.47 | 58.11 | 57.32 | 57.51 | 136,622 | +0.17(+0.30%) |
Oct 28, 2021 | 57.14 | 57.47 | 57.09 | 57.33 | 48,916 | +0.64(+1.13%) |
Oct 27, 2021 | 58.24 | 58.24 | 56.69 | 56.69 | 64,600 | -1.99(-3.39%) |
Oct 26, 2021 | 59.13 | 58.68 | 169,740 | -0.40(-0.68%) | ||
Oct 25, 2021 | 58.52 | 59.29 | 58.25 | 59.09 | 100,613 | +1.17(+2.01%) |
Oct 22, 2021 | 57.67 | 58.53 | 57.58 | 57.92 | 70,125 | +0.61(+1.07%) |
Oct 21, 2021 | 57.55 | 57.55 | 56.74 | 57.31 | 76,308 | -0.70(-1.20%) |
Oct 20, 2021 | 57.39 | 58.35 | 57.39 | 58.00 | 166,658 | +0.59(+1.03%) |
Oct 19, 2021 | 57.72 | 57.72 | 57.06 | 57.41 | 101,578 | -0.06(-0.10%) |
Oct 18, 2021 | 56.80 | 57.53 | 56.44 | 57.47 | 134,359 | +0.18(+0.32%) |
Oct 15, 2021 | 57.42 | 57.72 | 57.18 | 57.29 | 327,964 | +0.42(+0.74%) |
Oct 14, 2021 | 56.67 | 57.16 | 56.57 | 56.87 | 60,130 | +0.99(+1.76%) |
Oct 13, 2021 | 56.17 | 56.17 | 55.34 | 55.88 | 114,001 | -0.10(-0.17%) |
Oct 12, 2021 | 55.70 | 56.21 | 55.63 | 55.98 | 131,966 | +0.33(+0.60%) |
Oct 11, 2021 | 55.74 | 56.46 | 55.62 | 55.64 | 39,285 | +0.47(+0.85%) |
Oct 08, 2021 | 55.50 | 55.58 | 55.09 | 55.17 | 46,068 | -0.08(-0.14%) |
Oct 07, 2021 | 54.92 | 55.90 | 54.92 | 55.25 | 32,615 | +0.91(+1.67%) |
Oct 06, 2021 | 54.41 | 54.64 | 53.41 | 54.34 | 74,859 | -0.82(-1.49%) |
Oct 05, 2021 | 54.72 | 55.38 | 54.14 | 55.16 | 136,203 | +0.78(+1.44%) |
Oct 04, 2021 | 54.69 | 55.19 | 54.28 | 54.38 | 215,552 | -0.18(-0.33%) |
Oct 01, 2021 | 53.98 | 54.77 | 53.40 | 54.56 | 252,052 | +1.01(+1.89%) |
Sep 30, 2021 | 54.59 | 54.69 | 53.55 | 53.55 | 115,228 | -0.79(-1.45%) |
Sep 29, 2021 | 54.98 | 55.16 | 54.31 | 54.34 | 85,229 | -0.42(-0.76%) |
Sep 28, 2021 | 55.06 | 55.35 | 54.60 | 54.75 | 102,123 | -0.28(-0.50%) |
Sep 27, 2021 | 53.86 | 55.40 | 53.86 | 55.03 | 61,334 | +1.34(+2.49%) |
Sep 24, 2021 | 53.12 | 53.94 | 53.07 | 53.69 | 32,397 | +0.20(+0.38%) |
Sep 23, 2021 | 52.88 | 53.87 | 52.86 | 53.49 | 162,221 | +1.17(+2.24%) |
Sep 22, 2021 | 52.16 | 52.97 | 52.16 | 52.32 | 74,974 | +0.84(+1.63%) |
Sep 21, 2021 | 52.20 | 52.23 | 50.90 | 51.48 | 61,985 | -0.28(-0.53%) |
Sep 20, 2021 | 51.72 | 52.02 | 50.97 | 51.76 | 54,146 | -1.69(-3.17%) |
Sep 17, 2021 | 54.34 | 54.34 | 53.05 | 53.45 | 123,394 | -1.07(-1.96%) |
Sep 16, 2021 | 54.99 | 54.99 | 54.17 | 54.52 | 128,169 | -0.75(-1.36%) |
Sep 15, 2021 | 54.33 | 55.28 | 54.33 | 55.28 | 31,554 | +1.26(+2.33%) |
Sep 14, 2021 | 55.20 | 55.20 | 53.96 | 54.02 | 42,520 | -0.86(-1.57%) |
Sep 13, 2021 | 55.38 | 55.38 | 54.56 | 54.88 | 32,888 | +0.09(+0.17%) |
Sep 10, 2021 | 55.20 | 55.52 | 54.79 | 54.79 | 49,128 | +0.08(+0.14%) |
Sep 09, 2021 | 54.46 | 55.18 | 54.46 | 54.71 | 182,411 | +0.17(+0.31%) |
Sep 08, 2021 | 55.19 | 55.30 | 54.35 | 54.54 | 65,444 | -0.78(-1.41%) |
Sep 07, 2021 | 55.53 | 55.71 | 55.27 | 55.32 | 97,372 | -0.43(-0.77%) |
Sep 03, 2021 | 56.09 | 56.16 | 55.54 | 55.75 | 37,768 | -0.24(-0.43%) |
Sep 02, 2021 | 55.91 | 56.32 | 55.74 | 55.99 | 138,020 | +0.15(+0.27%) |