Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.69 | 58.72 | 57.79 | 57.80 | 363,853 | -1.15(-1.95%) |
Nov 29, 2021 | 58.96 | 59.37 | 58.52 | 58.96 | 102,307 | +0.53(+0.90%) |
Nov 26, 2021 | 59.36 | 59.36 | 58.05 | 58.43 | 172,855 | -1.87(-3.10%) |
Nov 24, 2021 | 59.62 | 60.37 | 59.38 | 60.30 | 140,579 | +0.70(+1.18%) |
Nov 23, 2021 | 59.27 | 59.82 | 59.03 | 59.60 | 141,586 | +0.42(+0.72%) |
Nov 22, 2021 | 59.40 | 59.63 | 59.08 | 59.18 | 180,813 | -0.21(-0.36%) |
Nov 19, 2021 | 59.78 | 59.78 | 59.10 | 59.39 | 140,536 | -0.44(-0.74%) |
Nov 18, 2021 | 59.88 | 59.90 | 59.66 | 59.83 | 218,356 | +0.04(+0.06%) |
Nov 17, 2021 | 59.35 | 59.82 | 58.45 | 59.79 | 208,329 | +0.30(+0.51%) |
Nov 16, 2021 | 59.92 | 59.96 | 59.26 | 59.49 | 457,819 | -0.44(-0.74%) |
Nov 15, 2021 | 59.36 | 59.93 | 59.29 | 59.93 | 111,237 | +0.70(+1.18%) |
Nov 12, 2021 | 59.46 | 59.46 | 59.00 | 59.23 | 113,754 | -0.05(-0.08%) |
Nov 11, 2021 | 59.19 | 59.28 | 58.82 | 59.28 | 107,810 | +0.16(+0.27%) |
Nov 10, 2021 | 59.00 | 59.12 | 113,311 | -0.07(-0.12%) | ||
Nov 09, 2021 | 59.16 | 59.30 | 59.01 | 59.19 | 115,940 | +0.19(+0.33%) |
Nov 08, 2021 | 59.43 | 59.43 | 58.80 | 59.00 | 112,869 | -0.24(-0.40%) |
Nov 05, 2021 | 59.22 | 59.86 | 59.13 | 59.24 | 141,554 | +0.50(+0.85%) |
Nov 04, 2021 | 59.41 | 59.55 | 58.52 | 58.74 | 98,520 | -0.68(-1.15%) |
Nov 03, 2021 | 59.05 | 59.61 | 59.05 | 59.43 | 99,833 | +0.47(+0.80%) |
Nov 02, 2021 | 58.79 | 59.20 | 58.60 | 58.96 | 153,076 | +0.43(+0.74%) |
Nov 01, 2021 | 58.35 | 58.65 | 57.56 | 58.52 | 102,754 | +0.37(+0.63%) |
Oct 29, 2021 | 58.68 | 58.80 | 57.97 | 58.15 | 231,276 | -0.66(-1.13%) |
Oct 28, 2021 | 58.06 | 58.82 | 58.06 | 58.82 | 106,352 | +0.89(+1.54%) |
Oct 27, 2021 | 58.50 | 58.54 | 57.92 | 57.92 | 129,175 | -0.41(-0.71%) |
Oct 26, 2021 | 58.34 | 58.60 | 58.34 | 213,982 | +0.10(+0.17%) | |
Oct 25, 2021 | 58.19 | 58.37 | 57.81 | 58.24 | 150,890 | +0.17(+0.29%) |
Oct 22, 2021 | 58.05 | 58.37 | 57.99 | 58.07 | 283,198 | +0.12(+0.21%) |
Oct 21, 2021 | 57.97 | 58.09 | 57.71 | 57.95 | 91,219 | -0.05(-0.08%) |
Oct 20, 2021 | 57.11 | 58.00 | 57.11 | 58.00 | 92,568 | +0.93(+1.63%) |
Oct 19, 2021 | 57.44 | 57.44 | 56.97 | 57.06 | 230,361 | -0.21(-0.37%) |
Oct 18, 2021 | 56.79 | 57.42 | 56.71 | 57.28 | 130,473 | +0.30(+0.53%) |
Oct 15, 2021 | 57.28 | 57.53 | 56.76 | 56.97 | 359,570 | +0.03(+0.05%) |
Oct 14, 2021 | 56.67 | 57.03 | 56.59 | 56.95 | 102,907 | +0.65(+1.15%) |
Oct 13, 2021 | 55.74 | 56.30 | 55.51 | 56.30 | 138,656 | +0.52(+0.93%) |
Oct 12, 2021 | 55.06 | 55.97 | 54.96 | 55.78 | 437,312 | +0.76(+1.37%) |
Oct 11, 2021 | 54.89 | 55.16 | 54.59 | 55.03 | 100,591 | +0.17(+0.30%) |
Oct 08, 2021 | 55.27 | 55.36 | 54.82 | 54.86 | 153,574 | -0.44(-0.80%) |
Oct 07, 2021 | 55.40 | 55.87 | 55.21 | 55.30 | 135,833 | +0.22(+0.40%) |
Oct 06, 2021 | 54.22 | 55.12 | 53.68 | 55.08 | 465,123 | +0.56(+1.03%) |
Oct 05, 2021 | 55.11 | 55.11 | 54.36 | 54.52 | 157,421 | -0.45(-0.82%) |
Oct 04, 2021 | 54.79 | 55.16 | 54.70 | 54.97 | 170,425 | +0.06(+0.10%) |
Oct 01, 2021 | 54.33 | 55.24 | 54.10 | 54.92 | 160,746 | +0.84(+1.55%) |
Sep 30, 2021 | 55.19 | 55.22 | 54.09 | 54.08 | 209,530 | -0.93(-1.69%) |
Sep 29, 2021 | 54.86 | 55.25 | 54.74 | 55.01 | 152,726 | +0.44(+0.81%) |
Sep 28, 2021 | 54.52 | 54.79 | 54.08 | 54.57 | 306,152 | -0.12(-0.22%) |
Sep 27, 2021 | 55.43 | 55.92 | 54.69 | 54.69 | 715,951 | -0.75(-1.35%) |
Sep 24, 2021 | 55.86 | 56.00 | 55.32 | 55.43 | 78,240 | -0.60(-1.06%) |
Sep 23, 2021 | 56.23 | 56.41 | 55.99 | 56.03 | 119,321 | -0.04(-0.07%) |
Sep 22, 2021 | 55.92 | 56.36 | 55.67 | 56.07 | 125,316 | +0.53(+0.96%) |
Sep 21, 2021 | 55.81 | 56.18 | 55.51 | 55.53 | 126,908 | +0.00(+0.00%) |
Sep 20, 2021 | 55.21 | 55.78 | 54.82 | 55.53 | 187,594 | -0.21(-0.38%) |
Sep 17, 2021 | 56.30 | 56.41 | 55.64 | 55.74 | 180,641 | -0.56(-0.99%) |
Sep 16, 2021 | 56.30 | 56.61 | 56.00 | 56.30 | 188,051 | +0.01(+0.02%) |
Sep 15, 2021 | 56.21 | 56.59 | 55.95 | 56.30 | 324,045 | +0.18(+0.33%) |
Sep 14, 2021 | 56.57 | 56.57 | 55.81 | 56.11 | 131,928 | -0.20(-0.36%) |
Sep 13, 2021 | 56.27 | 56.76 | 56.16 | 56.31 | 217,896 | +0.43(+0.77%) |
Sep 10, 2021 | 56.79 | 56.79 | 55.86 | 55.88 | 210,706 | -0.81(-1.43%) |
Sep 09, 2021 | 57.60 | 57.60 | 56.68 | 56.69 | 156,704 | -1.25(-2.16%) |
Sep 08, 2021 | 57.46 | 58.09 | 57.36 | 57.94 | 142,286 | +0.37(+0.64%) |
Sep 07, 2021 | 58.17 | 58.17 | 57.15 | 57.57 | 174,028 | -0.73(-1.24%) |
Sep 03, 2021 | 58.10 | 58.35 | 57.71 | 58.30 | 213,645 | +0.00(+0.00%) |
Sep 02, 2021 | 58.08 | 58.32 | 57.70 | 58.30 | 199,781 | +0.31(+0.54%) |