Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.94 | 55.94 | 55.17 | 55.08 | 463,177 | -1.63(-2.87%) |
Nov 29, 2021 | 56.88 | 56.88 | 56.08 | 56.71 | 513,701 | +2.44(+4.50%) |
Nov 26, 2021 | 54.57 | 54.75 | 54.20 | 54.27 | 146,861 | -0.53(-0.97%) |
Nov 24, 2021 | 54.80 | 54.80 | 54.42 | 54.80 | 262,976 | -0.29(-0.53%) |
Nov 23, 2021 | 56.05 | 56.59 | 54.85 | 55.09 | 426,165 | -0.46(-0.83%) |
Nov 22, 2021 | 56.65 | 56.65 | 55.51 | 55.55 | 376,895 | -1.28(-2.25%) |
Nov 19, 2021 | 56.91 | 57.07 | 56.52 | 56.83 | 246,110 | +0.31(+0.55%) |
Nov 18, 2021 | 56.42 | 56.71 | 56.52 | 56.52 | 417,619 | +1.21(+2.19%) |
Nov 17, 2021 | 55.20 | 55.50 | 55.01 | 55.31 | 325,528 | -0.64(-1.14%) |
Nov 16, 2021 | 55.50 | 56.47 | 55.50 | 55.95 | 733,809 | +1.00(+1.82%) |
Nov 15, 2021 | 55.42 | 55.48 | 54.89 | 54.95 | 310,912 | -0.41(-0.74%) |
Nov 12, 2021 | 54.92 | 55.44 | 54.92 | 55.36 | 254,969 | +0.36(+0.65%) |
Nov 11, 2021 | 54.76 | 55.00 | 54.66 | 55.00 | 292,747 | +0.69(+1.27%) |
Nov 10, 2021 | 54.62 | 54.31 | 335,269 | -0.29(-0.53%) | ||
Nov 09, 2021 | 54.72 | 54.95 | 54.55 | 54.60 | 247,318 | -0.10(-0.18%) |
Nov 08, 2021 | 54.05 | 55.21 | 54.01 | 54.70 | 302,672 | -0.65(-1.17%) |
Nov 05, 2021 | 54.50 | 55.71 | 54.50 | 55.35 | 481,646 | +1.75(+3.26%) |
Nov 04, 2021 | 53.73 | 53.92 | 53.05 | 53.60 | 381,930 | +0.01(+0.01%) |
Nov 03, 2021 | 54.50 | 54.64 | 52.95 | 53.59 | 359,910 | +0.02(+0.05%) |
Nov 02, 2021 | 53.20 | 54.30 | 53.20 | 53.57 | 478,057 | -1.97(-3.55%) |
Nov 01, 2021 | 55.72 | 55.25 | 55.25 | 55.54 | 245,533 | +0.29(+0.52%) |
Oct 29, 2021 | 55.04 | 55.25 | 54.93 | 55.25 | 228,569 | +0.58(+1.06%) |
Oct 28, 2021 | 54.01 | 54.71 | 54.00 | 54.67 | 257,172 | +1.28(+2.40%) |
Oct 27, 2021 | 53.88 | 53.88 | 53.39 | 53.39 | 203,419 | -0.26(-0.48%) |
Oct 26, 2021 | 53.69 | 53.65 | 306,233 | -0.50(-0.92%) | ||
Oct 25, 2021 | 54.10 | 54.30 | 53.62 | 54.15 | 255,818 | -0.71(-1.29%) |
Oct 22, 2021 | 54.74 | 55.30 | 54.69 | 54.86 | 205,634 | +0.17(+0.31%) |
Oct 21, 2021 | 55.29 | 55.33 | 54.41 | 54.69 | 1,074,206 | -0.04(-0.07%) |
Oct 20, 2021 | 54.99 | 55.00 | 54.65 | 54.73 | 630,158 | -1.32(-2.36%) |
Oct 19, 2021 | 56.54 | 56.54 | 55.76 | 56.05 | 429,099 | -0.15(-0.27%) |
Oct 18, 2021 | 56.07 | 56.37 | 55.94 | 56.20 | 608,334 | -0.09(-0.16%) |
Oct 15, 2021 | 56.32 | 56.55 | 56.20 | 56.29 | 423,034 | -0.68(-1.19%) |
Oct 14, 2021 | 57.49 | 57.49 | 57.49 | 56.97 | 222,471 | +0.52(+0.92%) |
Oct 13, 2021 | 56.54 | 56.54 | 56.10 | 56.45 | 111,209 | -0.10(-0.18%) |
Oct 12, 2021 | 56.75 | 56.85 | 56.18 | 56.55 | 250,070 | +0.13(+0.24%) |
Oct 11, 2021 | 56.68 | 56.80 | 55.96 | 56.41 | 229,687 | +0.05(+0.10%) |
Oct 08, 2021 | 56.75 | 56.81 | 56.20 | 56.36 | 175,850 | -0.29(-0.51%) |
Oct 07, 2021 | 56.46 | 56.90 | 56.32 | 56.65 | 273,597 | +0.87(+1.56%) |
Oct 06, 2021 | 55.42 | 55.90 | 55.13 | 55.78 | 331,636 | +1.18(+2.16%) |
Oct 05, 2021 | 54.83 | 55.00 | 54.41 | 54.60 | 683,772 | -0.10(-0.18%) |
Oct 04, 2021 | 55.76 | 55.76 | 54.50 | 54.70 | 662,732 | -1.60(-2.84%) |
Oct 01, 2021 | 54.78 | 56.87 | 54.78 | 56.30 | 1,574,227 | -2.95(-4.98%) |
Sep 30, 2021 | 60.25 | 60.44 | 58.80 | 59.25 | 1,049,654 | +0.24(+0.41%) |
Sep 29, 2021 | 59.45 | 59.92 | 59.00 | 59.01 | 678,814 | +0.84(+1.44%) |
Sep 28, 2021 | 60.38 | 60.38 | 58.05 | 58.17 | 716,195 | -2.57(-4.23%) |
Sep 27, 2021 | 61.25 | 61.29 | 60.42 | 60.74 | 193,447 | -0.02(-0.03%) |
Sep 24, 2021 | 61.32 | 61.32 | 60.28 | 60.76 | 282,442 | -0.64(-1.04%) |
Sep 23, 2021 | 61.64 | 61.64 | 60.65 | 61.40 | 358,480 | +0.78(+1.29%) |
Sep 22, 2021 | 60.84 | 61.32 | 60.61 | 60.62 | 721,676 | +0.37(+0.61%) |
Sep 21, 2021 | 60.75 | 60.75 | 60.20 | 60.25 | 460,240 | +0.30(+0.50%) |
Sep 20, 2021 | 59.85 | 60.61 | 59.59 | 59.95 | 486,151 | -0.75(-1.24%) |
Sep 17, 2021 | 60.75 | 60.75 | 60.00 | 60.70 | 643,468 | +0.68(+1.13%) |
Sep 16, 2021 | 60.78 | 60.78 | 59.63 | 60.02 | 395,838 | -1.17(-1.91%) |
Sep 15, 2021 | 62.44 | 62.44 | 60.80 | 61.19 | 953,843 | -0.07(-0.11%) |
Sep 14, 2021 | 62.00 | 62.00 | 61.25 | 61.26 | 655,790 | -1.39(-2.22%) |
Sep 13, 2021 | 62.77 | 62.87 | 62.41 | 62.65 | 527,178 | +0.48(+0.77%) |
Sep 10, 2021 | 63.00 | 63.38 | 62.00 | 62.17 | 492,402 | +0.62(+1.01%) |
Sep 09, 2021 | 61.30 | 62.29 | 61.30 | 61.55 | 667,534 | +0.00(+0.00%) |
Sep 08, 2021 | 62.49 | 62.49 | 61.55 | 61.55 | 416,986 | -1.45(-2.30%) |
Sep 07, 2021 | 63.42 | 63.75 | 62.60 | 63.00 | 460,927 | +1.10(+1.78%) |
Sep 03, 2021 | 62.29 | 62.48 | 61.20 | 61.90 | 676,087 | -0.04(-0.06%) |
Sep 02, 2021 | 61.95 | 62.78 | 61.82 | 61.94 | 538,188 | +0.83(+1.36%) |