Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.67 | 56.00 | 53.86 | 54.10 | 1,039,984 | -2.14(-3.80%) |
Nov 29, 2021 | 56.53 | 57.20 | 55.56 | 56.24 | 838,119 | +0.30(+0.54%) |
Nov 26, 2021 | 57.51 | 58.21 | 55.39 | 55.94 | 563,679 | -3.43(-5.78%) |
Nov 24, 2021 | 58.75 | 59.47 | 58.56 | 59.37 | 536,844 | +0.17(+0.28%) |
Nov 23, 2021 | 58.94 | 59.83 | 58.74 | 59.20 | 661,333 | +0.19(+0.33%) |
Nov 22, 2021 | 58.70 | 59.54 | 58.35 | 59.01 | 677,245 | +0.83(+1.42%) |
Nov 19, 2021 | 58.81 | 59.15 | 58.16 | 58.18 | 524,341 | -0.91(-1.54%) |
Nov 18, 2021 | 59.68 | 59.26 | 58.92 | 59.10 | 520,092 | -0.49(-0.82%) |
Nov 17, 2021 | 59.50 | 59.79 | 58.91 | 59.58 | 452,463 | +0.01(+0.02%) |
Nov 16, 2021 | 59.13 | 60.09 | 58.93 | 59.57 | 696,195 | +0.49(+0.82%) |
Nov 15, 2021 | 59.19 | 59.30 | 58.40 | 59.09 | 558,468 | +0.06(+0.10%) |
Nov 12, 2021 | 58.28 | 59.07 | 58.27 | 59.03 | 720,657 | +0.81(+1.38%) |
Nov 11, 2021 | 56.71 | 58.27 | 56.43 | 58.22 | 700,953 | +1.75(+3.10%) |
Nov 10, 2021 | 56.82 | 56.44 | 56.47 | 485,964 | -0.60(-1.06%) | |
Nov 09, 2021 | 57.73 | 57.93 | 56.93 | 57.08 | 462,754 | -0.66(-1.14%) |
Nov 08, 2021 | 58.60 | 58.79 | 57.63 | 57.74 | 666,195 | -0.29(-0.50%) |
Nov 05, 2021 | 57.78 | 58.47 | 57.66 | 58.03 | 755,891 | +0.87(+1.53%) |
Nov 04, 2021 | 56.86 | 57.46 | 56.31 | 57.15 | 973,769 | +0.59(+1.05%) |
Nov 03, 2021 | 56.43 | 56.99 | 55.74 | 56.56 | 1,027,654 | -0.02(-0.03%) |
Nov 02, 2021 | 54.88 | 56.99 | 54.77 | 56.58 | 1,505,306 | +1.66(+3.02%) |
Nov 01, 2021 | 53.92 | 55.22 | 54.79 | 54.92 | 1,207,691 | +1.40(+2.61%) |
Oct 29, 2021 | 53.31 | 53.77 | 53.02 | 53.52 | 793,024 | -0.06(-0.11%) |
Oct 28, 2021 | 53.45 | 54.33 | 53.35 | 53.58 | 672,645 | +0.38(+0.71%) |
Oct 27, 2021 | 54.25 | 54.64 | 53.13 | 53.20 | 1,249,708 | -1.31(-2.41%) |
Oct 26, 2021 | 55.37 | 54.51 | 1,109,700 | -0.56(-1.02%) | ||
Oct 25, 2021 | 54.83 | 55.71 | 54.60 | 55.08 | 1,388,691 | +0.28(+0.51%) |
Oct 22, 2021 | 56.13 | 56.35 | 54.67 | 54.79 | 690,401 | -1.04(-1.86%) |
Oct 21, 2021 | 54.95 | 55.95 | 55.23 | 55.83 | 972,806 | +0.60(+1.09%) |
Oct 20, 2021 | 55.50 | 55.78 | 55.23 | 55.23 | 1,435,425 | -0.14(-0.25%) |
Oct 19, 2021 | 55.82 | 55.89 | 55.22 | 55.37 | 551,791 | +0.06(+0.11%) |
Oct 18, 2021 | 54.94 | 55.98 | 54.41 | 55.31 | 909,986 | -1.39(-2.45%) |
Oct 15, 2021 | 56.87 | 57.16 | 56.50 | 56.70 | 1,441,520 | +0.28(+0.50%) |
Oct 14, 2021 | 55.43 | 56.53 | 55.43 | 56.42 | 1,670,791 | +1.47(+2.67%) |
Oct 13, 2021 | 55.26 | 55.61 | 54.54 | 54.95 | 556,975 | -0.06(-0.11%) |
Oct 12, 2021 | 55.35 | 55.91 | 54.90 | 55.01 | 994,887 | -0.05(-0.09%) |
Oct 11, 2021 | 55.20 | 55.70 | 54.96 | 55.06 | 611,526 | -0.36(-0.65%) |
Oct 08, 2021 | 55.01 | 55.65 | 54.85 | 55.42 | 659,308 | +0.55(+1.01%) |
Oct 07, 2021 | 54.26 | 55.18 | 54.25 | 54.86 | 713,451 | +1.12(+2.08%) |
Oct 06, 2021 | 53.90 | 54.58 | 52.80 | 53.74 | 525,569 | -0.76(-1.39%) |
Oct 05, 2021 | 54.12 | 54.89 | 53.88 | 54.50 | 1,085,067 | +0.52(+0.97%) |
Oct 04, 2021 | 54.40 | 54.86 | 53.81 | 53.98 | 746,134 | -0.50(-0.91%) |
Oct 01, 2021 | 53.42 | 54.67 | 53.26 | 54.47 | 1,110,269 | +1.32(+2.49%) |
Sep 30, 2021 | 53.91 | 54.37 | 53.19 | 53.15 | 957,150 | -0.69(-1.28%) |
Sep 29, 2021 | 54.72 | 54.79 | 53.58 | 53.84 | 584,985 | -0.61(-1.12%) |
Sep 28, 2021 | 55.85 | 56.42 | 54.38 | 54.45 | 771,607 | -1.74(-3.09%) |
Sep 27, 2021 | 55.19 | 56.48 | 55.15 | 56.19 | 673,811 | +0.80(+1.44%) |
Sep 24, 2021 | 54.43 | 55.67 | 54.37 | 55.40 | 538,318 | +0.55(+1.01%) |
Sep 23, 2021 | 54.22 | 55.39 | 54.08 | 54.84 | 560,906 | +1.03(+1.91%) |
Sep 22, 2021 | 53.55 | 54.41 | 53.40 | 53.81 | 724,582 | +0.63(+1.19%) |
Sep 21, 2021 | 53.79 | 53.93 | 52.63 | 53.18 | 892,378 | -0.53(-0.99%) |
Sep 20, 2021 | 53.40 | 53.79 | 52.75 | 53.72 | 1,240,192 | -0.93(-1.71%) |
Sep 17, 2021 | 55.41 | 55.41 | 54.12 | 54.65 | 1,722,675 | -0.90(-1.63%) |
Sep 16, 2021 | 55.96 | 56.06 | 54.45 | 55.55 | 819,255 | -0.29(-0.52%) |
Sep 15, 2021 | 55.41 | 55.88 | 54.70 | 55.84 | 1,116,704 | +0.16(+0.28%) |
Sep 14, 2021 | 56.73 | 56.78 | 55.10 | 55.69 | 1,715,702 | -0.90(-1.60%) |
Sep 13, 2021 | 55.61 | 56.66 | 55.24 | 56.59 | 955,194 | +1.45(+2.62%) |
Sep 10, 2021 | 54.72 | 55.68 | 54.59 | 55.14 | 1,072,721 | +0.71(+1.30%) |
Sep 09, 2021 | 54.97 | 55.50 | 54.35 | 54.43 | 588,118 | -0.58(-1.06%) |
Sep 08, 2021 | 55.29 | 55.48 | 54.28 | 55.02 | 802,482 | -0.62(-1.12%) |
Sep 07, 2021 | 56.59 | 56.59 | 55.60 | 55.64 | 795,577 | -0.90(-1.60%) |
Sep 03, 2021 | 57.04 | 57.04 | 56.16 | 56.54 | 799,407 | -0.52(-0.92%) |
Sep 02, 2021 | 57.83 | 57.87 | 56.79 | 57.07 | 833,919 | -0.17(-0.31%) |