Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.02 | 56.35 | 54.20 | 54.44 | 1,033,532 | -2.15(-3.80%) |
Nov 29, 2021 | 56.89 | 57.56 | 55.91 | 56.59 | 832,919 | +0.30(+0.54%) |
Nov 26, 2021 | 57.87 | 58.58 | 55.73 | 56.29 | 560,182 | -3.45(-5.78%) |
Nov 24, 2021 | 59.11 | 59.84 | 58.93 | 59.74 | 533,513 | +0.17(+0.28%) |
Nov 23, 2021 | 59.31 | 60.21 | 59.10 | 59.57 | 657,230 | +0.20(+0.33%) |
Nov 22, 2021 | 59.06 | 59.91 | 58.71 | 59.38 | 673,043 | +0.83(+1.42%) |
Nov 19, 2021 | 59.17 | 59.51 | 58.53 | 58.55 | 521,088 | -0.92(-1.54%) |
Nov 18, 2021 | 60.05 | 59.63 | 59.29 | 59.47 | 516,865 | -0.49(-0.82%) |
Nov 17, 2021 | 59.88 | 60.16 | 59.28 | 59.95 | 449,656 | +0.01(+0.02%) |
Nov 16, 2021 | 59.49 | 60.46 | 59.30 | 59.94 | 691,876 | +0.49(+0.82%) |
Nov 15, 2021 | 59.56 | 59.67 | 58.77 | 59.46 | 555,003 | +0.06(+0.10%) |
Nov 12, 2021 | 58.64 | 59.44 | 58.63 | 59.40 | 716,186 | +0.81(+1.38%) |
Nov 11, 2021 | 57.06 | 58.63 | 56.78 | 58.59 | 696,605 | +1.76(+3.10%) |
Nov 10, 2021 | 57.18 | 56.80 | 56.83 | 482,949 | -0.61(-1.06%) | |
Nov 09, 2021 | 58.09 | 58.29 | 57.29 | 57.43 | 459,883 | -0.66(-1.14%) |
Nov 08, 2021 | 58.97 | 59.15 | 57.99 | 58.10 | 662,062 | -0.29(-0.50%) |
Nov 05, 2021 | 58.14 | 58.83 | 58.02 | 58.39 | 751,202 | +0.88(+1.53%) |
Nov 04, 2021 | 57.22 | 57.82 | 56.66 | 57.51 | 967,728 | +0.60(+1.05%) |
Nov 03, 2021 | 56.78 | 57.35 | 56.08 | 56.91 | 1,021,279 | -0.02(-0.03%) |
Nov 02, 2021 | 55.22 | 57.34 | 55.12 | 56.93 | 1,495,967 | +1.67(+3.02%) |
Nov 01, 2021 | 54.26 | 55.57 | 55.14 | 55.26 | 1,200,199 | +1.41(+2.61%) |
Oct 29, 2021 | 53.64 | 54.11 | 53.35 | 53.86 | 788,105 | -0.06(-0.11%) |
Oct 28, 2021 | 53.79 | 54.67 | 53.68 | 53.91 | 668,472 | +0.38(+0.71%) |
Oct 27, 2021 | 54.59 | 54.98 | 53.46 | 53.53 | 1,241,955 | -1.32(-2.41%) |
Oct 26, 2021 | 55.71 | 54.85 | 1,102,816 | -0.57(-1.02%) | ||
Oct 25, 2021 | 55.17 | 56.05 | 54.94 | 55.42 | 1,380,076 | +0.28(+0.51%) |
Oct 22, 2021 | 56.48 | 56.70 | 55.01 | 55.14 | 686,118 | -1.05(-1.86%) |
Oct 21, 2021 | 55.29 | 56.30 | 55.58 | 56.18 | 966,771 | +0.61(+1.09%) |
Oct 20, 2021 | 55.85 | 56.13 | 55.58 | 55.58 | 1,426,519 | -0.14(-0.25%) |
Oct 19, 2021 | 56.17 | 56.24 | 55.57 | 55.71 | 548,368 | +0.06(+0.11%) |
Oct 18, 2021 | 55.28 | 56.33 | 54.74 | 55.65 | 904,340 | -1.40(-2.45%) |
Oct 15, 2021 | 57.23 | 57.52 | 56.86 | 57.05 | 1,432,577 | +0.28(+0.50%) |
Oct 14, 2021 | 55.78 | 56.89 | 55.78 | 56.77 | 1,660,425 | +1.48(+2.67%) |
Oct 13, 2021 | 55.60 | 55.96 | 54.88 | 55.29 | 553,519 | -0.06(-0.11%) |
Oct 12, 2021 | 55.69 | 56.26 | 55.24 | 55.35 | 988,714 | -0.05(-0.09%) |
Oct 11, 2021 | 55.55 | 56.04 | 55.30 | 55.40 | 607,732 | -0.36(-0.65%) |
Oct 08, 2021 | 55.35 | 56.00 | 55.19 | 55.76 | 655,218 | +0.56(+1.01%) |
Oct 07, 2021 | 54.60 | 55.53 | 54.59 | 55.20 | 709,025 | +1.12(+2.08%) |
Oct 06, 2021 | 54.24 | 54.92 | 53.13 | 54.08 | 522,308 | -0.76(-1.39%) |
Oct 05, 2021 | 54.46 | 55.23 | 54.22 | 54.84 | 1,078,335 | +0.53(+0.97%) |
Oct 04, 2021 | 54.73 | 55.20 | 54.15 | 54.31 | 741,505 | -0.50(-0.91%) |
Oct 01, 2021 | 53.76 | 55.01 | 53.59 | 54.81 | 1,103,381 | +1.33(+2.49%) |
Sep 30, 2021 | 54.25 | 54.71 | 53.52 | 53.48 | 951,212 | -0.69(-1.28%) |
Sep 29, 2021 | 55.06 | 55.13 | 53.91 | 54.18 | 581,356 | -0.62(-1.12%) |
Sep 28, 2021 | 56.20 | 56.77 | 54.72 | 54.79 | 766,820 | -1.75(-3.09%) |
Sep 27, 2021 | 55.54 | 56.84 | 55.50 | 56.54 | 669,630 | +0.80(+1.44%) |
Sep 24, 2021 | 54.77 | 56.02 | 54.71 | 55.74 | 534,979 | +0.56(+1.01%) |
Sep 23, 2021 | 54.56 | 55.73 | 54.42 | 55.18 | 557,427 | +1.04(+1.91%) |
Sep 22, 2021 | 53.88 | 54.75 | 53.74 | 54.15 | 720,087 | +0.64(+1.19%) |
Sep 21, 2021 | 54.13 | 54.27 | 52.96 | 53.51 | 886,842 | -0.54(-0.99%) |
Sep 20, 2021 | 53.74 | 54.13 | 53.08 | 54.05 | 1,232,498 | -0.94(-1.71%) |
Sep 17, 2021 | 55.75 | 55.75 | 54.46 | 54.99 | 1,711,988 | -0.91(-1.63%) |
Sep 16, 2021 | 56.31 | 56.41 | 54.79 | 55.90 | 814,172 | -0.29(-0.52%) |
Sep 15, 2021 | 55.75 | 56.23 | 55.04 | 56.19 | 1,109,776 | +0.16(+0.28%) |
Sep 14, 2021 | 57.08 | 57.14 | 55.45 | 56.03 | 1,705,058 | -0.91(-1.60%) |
Sep 13, 2021 | 55.96 | 57.01 | 55.59 | 56.94 | 949,268 | +1.46(+2.62%) |
Sep 10, 2021 | 55.06 | 56.03 | 54.93 | 55.49 | 1,066,066 | +0.71(+1.30%) |
Sep 09, 2021 | 55.31 | 55.85 | 54.69 | 54.77 | 584,470 | -0.59(-1.06%) |
Sep 08, 2021 | 55.63 | 55.83 | 54.62 | 55.36 | 797,504 | -0.63(-1.12%) |
Sep 07, 2021 | 56.94 | 56.94 | 55.95 | 55.99 | 790,641 | -0.91(-1.60%) |
Sep 03, 2021 | 57.39 | 57.39 | 56.51 | 56.90 | 794,448 | -0.53(-0.92%) |
Sep 02, 2021 | 58.20 | 58.23 | 57.15 | 57.42 | 828,746 | -0.18(-0.31%) |