Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.09 | 54.29 | 53.40 | 53.72 | 33,999 | -0.94(-1.72%) |
Nov 29, 2021 | 55.90 | 55.90 | 54.50 | 54.66 | 30,931 | -0.19(-0.35%) |
Nov 26, 2021 | 56.09 | 56.10 | 54.08 | 54.86 | 63,009 | -2.78(-4.82%) |
Nov 24, 2021 | 57.88 | 57.95 | 57.50 | 57.63 | 67,931 | -0.36(-0.61%) |
Nov 23, 2021 | 57.38 | 57.99 | 57.38 | 57.99 | 21,720 | +0.64(+1.11%) |
Nov 22, 2021 | 57.25 | 58.24 | 56.94 | 57.35 | 30,730 | +0.85(+1.51%) |
Nov 19, 2021 | 56.41 | 56.62 | 55.92 | 56.50 | 6,003 | -0.48(-0.84%) |
Nov 18, 2021 | 56.88 | 57.07 | 56.98 | 56.98 | 11,102 | -0.11(-0.19%) |
Nov 17, 2021 | 57.08 | 57.14 | 56.60 | 57.08 | 27,856 | -0.49(-0.86%) |
Nov 16, 2021 | 57.68 | 57.78 | 57.40 | 57.58 | 9,005 | -0.08(-0.13%) |
Nov 15, 2021 | 57.57 | 57.77 | 57.52 | 57.66 | 10,390 | +0.20(+0.35%) |
Nov 12, 2021 | 57.80 | 58.01 | 57.28 | 57.45 | 11,686 | -0.50(-0.86%) |
Nov 11, 2021 | 57.99 | 58.20 | 57.58 | 57.95 | 11,421 | +0.23(+0.40%) |
Nov 10, 2021 | 57.46 | 57.72 | 18,721 | +0.23(+0.41%) | ||
Nov 09, 2021 | 57.33 | 57.68 | 57.18 | 57.49 | 70,763 | -0.21(-0.37%) |
Nov 08, 2021 | 57.37 | 58.15 | 57.37 | 57.70 | 11,746 | +0.24(+0.42%) |
Nov 05, 2021 | 56.84 | 57.76 | 56.84 | 57.46 | 6,224 | +1.01(+1.79%) |
Nov 04, 2021 | 57.02 | 57.02 | 56.13 | 56.45 | 11,742 | -0.82(-1.43%) |
Nov 03, 2021 | 55.64 | 57.33 | 55.64 | 57.27 | 64,877 | +1.37(+2.45%) |
Nov 02, 2021 | 56.19 | 56.48 | 55.88 | 55.90 | 17,847 | -0.49(-0.88%) |
Nov 01, 2021 | 55.03 | 56.41 | 54.59 | 56.39 | 3,101 | +1.80(+3.30%) |
Oct 29, 2021 | 54.79 | 54.89 | 54.59 | 54.59 | 3,344 | +0.05(+0.09%) |
Oct 28, 2021 | 53.92 | 54.54 | 53.92 | 54.54 | 6,782 | +0.62(+1.15%) |
Oct 27, 2021 | 54.65 | 54.65 | 53.83 | 53.92 | 36,157 | -1.41(-2.55%) |
Oct 26, 2021 | 55.52 | 55.33 | 55.33 | 6,689 | -0.31(-0.55%) | |
Oct 25, 2021 | 55.77 | 55.64 | 3,355 | +0.14(+0.26%) | ||
Oct 22, 2021 | 55.11 | 55.49 | 55.11 | 55.49 | 7,848 | +0.49(+0.88%) |
Oct 21, 2021 | 55.02 | 55.19 | 54.81 | 55.01 | 3,419 | -0.25(-0.46%) |
Oct 20, 2021 | 54.34 | 55.31 | 54.34 | 55.26 | 40,276 | +1.13(+2.09%) |
Oct 19, 2021 | 54.17 | 54.17 | 53.84 | 54.13 | 11,044 | -0.05(-0.10%) |
Oct 18, 2021 | 54.25 | 54.63 | 54.10 | 54.18 | 4,269 | -0.12(-0.22%) |
Oct 15, 2021 | 54.92 | 54.92 | 54.30 | 54.30 | 7,267 | +0.00(+0.00%) |
Oct 14, 2021 | 54.10 | 54.30 | 53.96 | 54.30 | 7,187 | +0.67(+1.25%) |
Oct 13, 2021 | 53.58 | 53.70 | 52.95 | 53.64 | 14,354 | -0.11(-0.20%) |
Oct 12, 2021 | 53.53 | 53.91 | 53.34 | 53.75 | 12,632 | -0.20(-0.38%) |
Oct 11, 2021 | 54.61 | 54.85 | 53.95 | 53.95 | 13,326 | -0.68(-1.24%) |
Oct 08, 2021 | 54.19 | 54.79 | 54.19 | 54.62 | 8,399 | +0.13(+0.24%) |
Oct 07, 2021 | 54.25 | 54.52 | 54.00 | 54.49 | 11,588 | +0.85(+1.59%) |
Oct 06, 2021 | 53.24 | 53.66 | 52.86 | 53.64 | 32,149 | -0.40(-0.74%) |
Oct 05, 2021 | 53.99 | 54.37 | 53.81 | 54.04 | 9,486 | +0.19(+0.36%) |
Oct 04, 2021 | 53.58 | 54.14 | 53.58 | 53.84 | 11,270 | +0.01(+0.02%) |
Oct 01, 2021 | 52.86 | 54.19 | 52.60 | 53.84 | 58,371 | +1.10(+2.08%) |
Sep 30, 2021 | 53.55 | 53.61 | 52.74 | 52.74 | 131,881 | -0.56(-1.05%) |
Sep 29, 2021 | 52.49 | 53.34 | 52.20 | 53.29 | 8,486 | +0.71(+1.36%) |
Sep 28, 2021 | 53.11 | 53.46 | 52.56 | 52.58 | 10,646 | -0.59(-1.11%) |
Sep 27, 2021 | 51.58 | 53.54 | 51.58 | 53.17 | 37,721 | +1.81(+3.53%) |
Sep 24, 2021 | 50.60 | 51.55 | 50.60 | 51.36 | 8,944 | +0.54(+1.06%) |
Sep 23, 2021 | 49.55 | 51.17 | 49.35 | 50.82 | 23,393 | +1.49(+3.03%) |
Sep 22, 2021 | 49.34 | 49.72 | 49.06 | 49.32 | 94,688 | +0.43(+0.88%) |
Sep 21, 2021 | 48.86 | 49.00 | 48.49 | 48.89 | 16,146 | +0.27(+0.56%) |
Sep 20, 2021 | 48.79 | 48.87 | 48.01 | 48.62 | 34,539 | -0.57(-1.16%) |
Sep 17, 2021 | 49.23 | 49.67 | 49.17 | 49.19 | 15,704 | -0.28(-0.57%) |
Sep 16, 2021 | 49.86 | 49.86 | 49.13 | 49.47 | 20,815 | -0.07(-0.15%) |
Sep 15, 2021 | 49.42 | 49.69 | 49.23 | 49.54 | 11,016 | +0.57(+1.17%) |
Sep 14, 2021 | 49.84 | 49.84 | 48.95 | 48.97 | 11,571 | -0.81(-1.63%) |
Sep 13, 2021 | 50.26 | 50.26 | 49.68 | 49.78 | 10,716 | +0.28(+0.56%) |
Sep 10, 2021 | 49.88 | 50.03 | 49.51 | 49.51 | 2,082 | -0.69(-1.38%) |
Sep 09, 2021 | 50.30 | 50.66 | 50.16 | 50.20 | 3,367 | +0.02(+0.04%) |
Sep 08, 2021 | 50.60 | 50.64 | 50.00 | 50.18 | 3,726 | -0.60(-1.18%) |
Sep 07, 2021 | 51.52 | 51.52 | 50.78 | 50.78 | 7,644 | -0.29(-0.57%) |
Sep 03, 2021 | 51.09 | 51.16 | 50.92 | 51.07 | 8,218 | -0.16(-0.31%) |
Sep 02, 2021 | 51.21 | 51.39 | 51.21 | 51.23 | 4,412 | -0.16(-0.30%) |