Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.95 | 55.95 | 54.92 | 55.12 | 4,975 | -1.15(-2.04%) |
Nov 29, 2021 | 56.27 | 56.39 | 56.27 | 56.27 | 606 | +0.38(+0.67%) |
Nov 26, 2021 | 55.83 | 55.90 | 55.83 | 55.90 | 303 | -1.49(-2.60%) |
Nov 24, 2021 | 56.74 | 57.48 | 56.74 | 57.39 | 2,230 | -0.01(-0.02%) |
Nov 23, 2021 | 57.67 | 57.67 | 56.93 | 57.40 | 2,480 | -0.40(-0.69%) |
Nov 22, 2021 | 58.09 | 58.15 | 57.74 | 57.80 | 3,837 | +0.02(+0.04%) |
Nov 19, 2021 | 57.90 | 57.90 | 57.78 | 57.78 | 858 | -0.23(-0.40%) |
Nov 18, 2021 | 57.85 | 58.01 | 57.95 | 58.01 | 1,602 | +0.28(+0.49%) |
Nov 17, 2021 | 57.91 | 57.91 | 57.73 | 57.73 | 708 | -0.29(-0.50%) |
Nov 16, 2021 | 57.88 | 58.23 | 57.88 | 58.02 | 112,445 | +0.84(+1.46%) |
Nov 15, 2021 | 57.44 | 57.44 | 57.19 | 57.19 | 697 | +0.06(+0.10%) |
Nov 12, 2021 | 57.09 | 57.17 | 57.09 | 57.13 | 582 | +0.40(+0.71%) |
Nov 11, 2021 | 57.06 | 57.06 | 56.73 | 56.73 | 210 | -0.04(-0.08%) |
Nov 10, 2021 | 56.88 | 56.77 | 56.77 | 0 | -0.48(-0.83%) | |
Nov 09, 2021 | 57.28 | 57.28 | 57.24 | 57.25 | 833 | -0.43(-0.75%) |
Nov 08, 2021 | 57.79 | 57.85 | 57.68 | 57.68 | 2,281 | -0.50(-0.85%) |
Nov 05, 2021 | 58.20 | 58.20 | 58.17 | 58.17 | 537 | +0.43(+0.75%) |
Nov 04, 2021 | 57.77 | 57.77 | 57.74 | 57.74 | 482 | +0.46(+0.80%) |
Nov 03, 2021 | 56.74 | 57.28 | 56.74 | 57.28 | 2,156 | +0.83(+1.47%) |
Nov 02, 2021 | 56.34 | 56.49 | 56.34 | 56.45 | 1,811 | -0.09(-0.15%) |
Nov 01, 2021 | 56.22 | 56.54 | 56.20 | 56.54 | 296 | +0.80(+1.43%) |
Oct 29, 2021 | 55.44 | 55.74 | 55.44 | 55.74 | 371 | +0.29(+0.53%) |
Oct 28, 2021 | 55.34 | 55.45 | 55.16 | 55.45 | 759 | +0.44(+0.81%) |
Oct 27, 2021 | 55.24 | 55.31 | 55.00 | 55.00 | 1,439 | -0.41(-0.74%) |
Oct 26, 2021 | 55.41 | 55.41 | 55.41 | 55.41 | 140 | -0.10(-0.18%) |
Oct 25, 2021 | 55.47 | 55.51 | 55.47 | 55.51 | 287 | +0.63(+1.16%) |
Oct 22, 2021 | 54.85 | 54.88 | 54.85 | 54.88 | 472 | -0.03(-0.06%) |
Oct 21, 2021 | 54.75 | 54.99 | 54.75 | 54.91 | 589 | +0.86(+1.59%) |
Oct 20, 2021 | 54.05 | 54.05 | 54.05 | 54.05 | 101 | -0.02(-0.03%) |
Oct 19, 2021 | 54.47 | 54.47 | 54.07 | 54.07 | 401 | -0.29(-0.54%) |
Oct 18, 2021 | 54.06 | 54.36 | 54.06 | 54.36 | 521 | +0.63(+1.17%) |
Oct 15, 2021 | 53.65 | 53.74 | 53.65 | 53.74 | 604 | +0.39(+0.73%) |
Oct 14, 2021 | 53.34 | 53.34 | 53.34 | 53.34 | 252 | +0.65(+1.23%) |
Oct 13, 2021 | 52.70 | 52.70 | 52.70 | 52.70 | 58 | +0.17(+0.33%) |
Oct 12, 2021 | 52.52 | 52.52 | 52.52 | 52.52 | 161 | +0.46(+0.89%) |
Oct 11, 2021 | 52.52 | 52.52 | 52.04 | 52.06 | 534 | -0.34(-0.65%) |
Oct 08, 2021 | 52.56 | 52.57 | 52.40 | 52.40 | 606 | -0.30(-0.58%) |
Oct 07, 2021 | 52.95 | 52.95 | 52.70 | 52.70 | 577 | +0.88(+1.70%) |
Oct 06, 2021 | 51.43 | 51.82 | 51.43 | 51.82 | 179 | -0.02(-0.04%) |
Oct 05, 2021 | 52.03 | 52.05 | 51.90 | 51.85 | 1,626 | +0.16(+0.30%) |
Oct 04, 2021 | 52.14 | 52.14 | 51.64 | 51.69 | 1,589 | -0.57(-1.08%) |
Oct 01, 2021 | 51.91 | 52.36 | 51.89 | 52.26 | 1,888 | +0.59(+1.14%) |
Sep 30, 2021 | 52.76 | 52.96 | 51.67 | 51.67 | 6,202 | -1.24(-2.35%) |
Sep 29, 2021 | 52.87 | 53.20 | 52.87 | 52.91 | 2,222 | -0.00(-0.00%) |
Sep 28, 2021 | 52.93 | 52.93 | 52.91 | 52.91 | 519 | -0.92(-1.71%) |
Sep 27, 2021 | 53.83 | 53.83 | 53.83 | 53.83 | 774 | +0.26(+0.48%) |
Sep 24, 2021 | 53.34 | 53.57 | 53.24 | 53.57 | 4,515 | +0.06(+0.11%) |
Sep 23, 2021 | 53.61 | 53.65 | 53.51 | 53.51 | 2,172 | +0.64(+1.21%) |
Sep 22, 2021 | 52.74 | 53.12 | 52.73 | 52.87 | 8,231 | +0.70(+1.35%) |
Sep 21, 2021 | 52.25 | 52.40 | 52.12 | 52.17 | 1,984 | +0.10(+0.19%) |
Sep 20, 2021 | 52.30 | 52.30 | 51.47 | 52.07 | 2,712 | -1.00(-1.89%) |
Sep 17, 2021 | 53.07 | 53.07 | 53.07 | 53.07 | 165 | -0.22(-0.42%) |
Sep 16, 2021 | 53.31 | 53.31 | 53.29 | 53.29 | 287 | +0.43(+0.81%) |
Sep 15, 2021 | 52.46 | 52.86 | 52.46 | 52.86 | 976 | +0.35(+0.67%) |
Sep 14, 2021 | 52.54 | 52.54 | 52.41 | 52.51 | 1,470 | -0.30(-0.57%) |
Sep 13, 2021 | 52.52 | 52.81 | 52.44 | 52.81 | 1,084 | +0.08(+0.16%) |
Sep 10, 2021 | 53.06 | 53.34 | 52.73 | 52.73 | 3,210 | -0.24(-0.45%) |
Sep 09, 2021 | 52.97 | 52.97 | 52.97 | 52.97 | 22 | +0.32(+0.61%) |
Sep 08, 2021 | 52.65 | 52.65 | 52.65 | 52.65 | 197 | -0.11(-0.21%) |
Sep 07, 2021 | 52.86 | 52.86 | 52.77 | 52.77 | 641 | -0.20(-0.37%) |
Sep 03, 2021 | 52.96 | 52.96 | 52.96 | 52.96 | 100 | -0.12(-0.23%) |
Sep 02, 2021 | 53.18 | 53.18 | 53.09 | 53.09 | 409 | -0.11(-0.20%) |