Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.08 | 59.60 | 56.93 | 57.66 | 46,403 | -1.66(-2.80%) |
Nov 29, 2021 | 58.59 | 59.40 | 58.41 | 59.32 | 55,830 | +1.64(+2.85%) |
Nov 26, 2021 | 57.98 | 58.71 | 57.20 | 57.68 | 31,220 | -0.88(-1.50%) |
Nov 24, 2021 | 56.78 | 58.56 | 56.78 | 58.56 | 38,750 | +1.18(+2.05%) |
Nov 23, 2021 | 57.74 | 58.60 | 57.44 | 57.38 | 110,438 | -0.67(-1.15%) |
Nov 22, 2021 | 61.49 | 61.49 | 57.95 | 58.05 | 86,138 | -3.27(-5.33%) |
Nov 19, 2021 | 61.44 | 62.11 | 61.26 | 61.32 | 66,077 | +0.24(+0.40%) |
Nov 18, 2021 | 61.21 | 61.09 | 60.96 | 61.07 | 54,266 | +0.55(+0.91%) |
Nov 17, 2021 | 61.41 | 61.41 | 60.14 | 60.52 | 65,140 | -0.69(-1.13%) |
Nov 16, 2021 | 59.84 | 61.22 | 59.84 | 61.21 | 70,079 | +1.24(+2.07%) |
Nov 15, 2021 | 60.99 | 60.99 | 59.40 | 59.97 | 33,634 | -0.52(-0.86%) |
Nov 12, 2021 | 59.94 | 60.49 | 59.78 | 60.49 | 48,297 | +1.09(+1.83%) |
Nov 11, 2021 | 59.42 | 59.74 | 59.29 | 59.40 | 29,098 | +0.90(+1.54%) |
Nov 10, 2021 | 60.42 | 58.50 | 64,071 | -2.61(-4.27%) | ||
Nov 09, 2021 | 61.27 | 61.62 | 60.52 | 61.11 | 54,479 | +0.09(+0.15%) |
Nov 08, 2021 | 60.14 | 61.28 | 60.09 | 61.02 | 79,770 | +1.31(+2.19%) |
Nov 05, 2021 | 60.27 | 61.16 | 59.38 | 59.71 | 66,812 | +0.52(+0.87%) |
Nov 04, 2021 | 57.98 | 59.29 | 57.98 | 59.20 | 46,514 | +1.61(+2.79%) |
Nov 03, 2021 | 56.99 | 57.68 | 56.90 | 57.59 | 39,584 | +0.67(+1.18%) |
Nov 02, 2021 | 56.99 | 57.24 | 56.49 | 56.92 | 32,277 | +0.07(+0.13%) |
Nov 01, 2021 | 56.94 | 56.50 | 56.57 | 56.84 | 18,620 | +0.35(+0.61%) |
Oct 29, 2021 | 55.82 | 56.50 | 55.79 | 56.50 | 43,358 | +0.48(+0.86%) |
Oct 28, 2021 | 55.84 | 56.01 | 55.64 | 56.01 | 30,653 | +1.52(+2.79%) |
Oct 27, 2021 | 55.28 | 55.26 | 54.49 | 54.50 | 71,613 | -0.70(-1.27%) |
Oct 26, 2021 | 55.75 | 55.20 | 35,552 | -0.07(-0.13%) | ||
Oct 25, 2021 | 55.20 | 55.71 | 54.90 | 55.27 | 28,887 | +0.42(+0.77%) |
Oct 22, 2021 | 55.13 | 55.30 | 54.56 | 54.85 | 43,953 | -0.60(-1.08%) |
Oct 21, 2021 | 54.69 | 55.45 | 54.69 | 55.45 | 22,658 | +0.85(+1.55%) |
Oct 20, 2021 | 54.77 | 54.94 | 54.29 | 54.60 | 161,561 | -0.09(-0.16%) |
Oct 19, 2021 | 54.56 | 55.13 | 54.21 | 54.69 | 25,813 | +0.43(+0.78%) |
Oct 18, 2021 | 53.24 | 54.27 | 52.91 | 54.27 | 47,628 | +1.13(+2.13%) |
Oct 15, 2021 | 53.14 | 53.37 | 52.99 | 53.13 | 41,983 | +0.12(+0.24%) |
Oct 14, 2021 | 52.60 | 53.25 | 52.60 | 53.01 | 54,224 | +1.13(+2.18%) |
Oct 13, 2021 | 51.21 | 51.91 | 51.21 | 51.88 | 20,661 | +1.09(+2.14%) |
Oct 12, 2021 | 50.19 | 51.01 | 50.19 | 50.79 | 20,667 | +0.63(+1.26%) |
Oct 11, 2021 | 50.13 | 50.88 | 49.90 | 50.16 | 11,120 | -0.30(-0.59%) |
Oct 08, 2021 | 51.63 | 51.63 | 50.41 | 50.46 | 58,781 | -0.89(-1.73%) |
Oct 07, 2021 | 51.12 | 51.86 | 51.05 | 51.34 | 72,805 | +0.93(+1.84%) |
Oct 06, 2021 | 49.14 | 50.57 | 49.14 | 50.42 | 64,503 | +0.57(+1.14%) |
Oct 05, 2021 | 49.08 | 50.03 | 49.08 | 49.85 | 75,624 | +1.17(+2.40%) |
Oct 04, 2021 | 50.06 | 50.08 | 48.23 | 48.68 | 893,671 | -1.95(-3.84%) |
Oct 01, 2021 | 50.28 | 50.62 | 49.29 | 50.62 | 27,548 | +0.59(+1.18%) |
Sep 30, 2021 | 50.45 | 50.63 | 49.99 | 50.04 | 23,162 | -0.00(-0.01%) |
Sep 29, 2021 | 50.52 | 50.74 | 49.85 | 50.04 | 36,459 | -0.22(-0.44%) |
Sep 28, 2021 | 51.73 | 51.73 | 50.26 | 50.26 | 142,692 | -2.43(-4.61%) |
Sep 27, 2021 | 53.13 | 53.16 | 52.62 | 52.69 | 35,087 | -0.87(-1.63%) |
Sep 24, 2021 | 53.33 | 53.57 | 52.90 | 53.56 | 21,949 | -0.30(-0.56%) |
Sep 23, 2021 | 53.24 | 53.95 | 53.05 | 53.87 | 97,147 | +1.09(+2.06%) |
Sep 22, 2021 | 52.15 | 52.98 | 52.15 | 52.78 | 22,030 | +1.00(+1.93%) |
Sep 21, 2021 | 51.74 | 52.02 | 51.53 | 51.78 | 20,331 | +0.08(+0.15%) |
Sep 20, 2021 | 51.47 | 52.05 | 50.96 | 51.70 | 57,814 | -1.19(-2.25%) |
Sep 17, 2021 | 53.46 | 53.46 | 52.62 | 52.89 | 34,832 | -0.62(-1.15%) |
Sep 16, 2021 | 52.94 | 53.58 | 52.94 | 53.51 | 35,552 | +0.42(+0.78%) |
Sep 15, 2021 | 52.42 | 53.09 | 52.33 | 53.09 | 15,827 | +0.55(+1.05%) |
Sep 14, 2021 | 52.69 | 52.97 | 52.51 | 52.54 | 21,613 | +0.13(+0.26%) |
Sep 13, 2021 | 52.70 | 52.77 | 51.73 | 52.41 | 60,288 | -0.09(-0.17%) |
Sep 10, 2021 | 53.38 | 53.38 | 52.47 | 52.50 | 59,562 | -0.43(-0.81%) |
Sep 09, 2021 | 52.92 | 53.27 | 52.87 | 52.92 | 19,427 | +0.01(+0.03%) |
Sep 08, 2021 | 53.61 | 53.61 | 52.64 | 52.91 | 25,603 | -0.81(-1.50%) |
Sep 07, 2021 | 54.55 | 54.55 | 53.71 | 53.72 | 33,511 | -0.65(-1.19%) |
Sep 03, 2021 | 53.41 | 54.37 | 53.23 | 54.36 | 29,236 | +1.12(+2.11%) |
Sep 02, 2021 | 53.16 | 53.50 | 53.16 | 53.24 | 89,882 | +0.40(+0.76%) |