Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.16 | 58.59 | 56.18 | 56.37 | 5,845,743 | -1.94(-3.33%) |
Nov 29, 2021 | 58.07 | 58.55 | 57.68 | 58.31 | 2,632,422 | +0.21(+0.36%) |
Nov 26, 2021 | 57.81 | 58.59 | 57.75 | 58.10 | 1,779,296 | +0.40(+0.70%) |
Nov 24, 2021 | 57.87 | 58.09 | 57.25 | 57.70 | 1,434,297 | -0.16(-0.28%) |
Nov 23, 2021 | 57.25 | 58.08 | 56.92 | 57.87 | 2,176,263 | +0.90(+1.59%) |
Nov 22, 2021 | 56.51 | 57.64 | 56.38 | 56.96 | 2,021,159 | +0.42(+0.74%) |
Nov 19, 2021 | 57.26 | 57.48 | 56.52 | 56.54 | 1,837,088 | -0.44(-0.77%) |
Nov 18, 2021 | 57.46 | 57.07 | 56.93 | 56.98 | 1,790,513 | -0.50(-0.87%) |
Nov 17, 2021 | 57.77 | 57.87 | 57.30 | 57.48 | 1,725,997 | -0.36(-0.62%) |
Nov 16, 2021 | 58.51 | 58.51 | 57.83 | 57.84 | 1,334,087 | -0.51(-0.88%) |
Nov 15, 2021 | 57.98 | 58.43 | 57.56 | 58.35 | 1,236,081 | +0.63(+1.09%) |
Nov 12, 2021 | 58.02 | 58.27 | 57.70 | 57.72 | 1,418,323 | -0.04(-0.06%) |
Nov 11, 2021 | 57.68 | 57.95 | 57.47 | 57.76 | 1,256,469 | -0.24(-0.41%) |
Nov 10, 2021 | 57.45 | 57.99 | 1,820,171 | +0.53(+0.92%) | ||
Nov 09, 2021 | 57.08 | 57.87 | 56.95 | 57.46 | 1,853,229 | +0.63(+1.11%) |
Nov 08, 2021 | 57.06 | 57.10 | 56.52 | 56.83 | 2,053,922 | -0.28(-0.50%) |
Nov 05, 2021 | 57.35 | 57.57 | 56.67 | 57.12 | 2,239,977 | -0.32(-0.56%) |
Nov 04, 2021 | 57.88 | 58.66 | 56.77 | 57.44 | 3,229,229 | -0.39(-0.68%) |
Nov 03, 2021 | 57.15 | 57.87 | 56.94 | 57.83 | 2,926,466 | +0.74(+1.30%) |
Nov 02, 2021 | 56.96 | 57.22 | 56.30 | 57.09 | 2,037,692 | +0.34(+0.60%) |
Nov 01, 2021 | 56.07 | 56.93 | 56.17 | 56.75 | 1,730,745 | +0.79(+1.40%) |
Oct 29, 2021 | 56.24 | 56.52 | 55.85 | 55.97 | 2,398,708 | -0.36(-0.63%) |
Oct 28, 2021 | 55.96 | 56.38 | 55.72 | 56.32 | 1,372,187 | +0.36(+0.64%) |
Oct 27, 2021 | 56.73 | 56.76 | 55.66 | 55.97 | 2,110,239 | -0.27(-0.49%) |
Oct 26, 2021 | 56.30 | 56.24 | 2,591,093 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.74 | 56.74 | 56.01 | 56.36 | 1,730,538 | -0.36(-0.63%) |
Oct 22, 2021 | 56.38 | 56.80 | 56.38 | 56.72 | 1,864,786 | +0.40(+0.71%) |
Oct 21, 2021 | 56.65 | 56.75 | 55.94 | 56.31 | 1,817,042 | -0.30(-0.53%) |
Oct 20, 2021 | 56.28 | 56.82 | 56.25 | 56.62 | 2,758,825 | +0.47(+0.83%) |
Oct 19, 2021 | 56.16 | 56.24 | 55.80 | 56.15 | 1,674,342 | +0.02(+0.03%) |
Oct 18, 2021 | 56.24 | 56.47 | 55.86 | 56.13 | 1,764,910 | -0.28(-0.50%) |
Oct 15, 2021 | 56.79 | 56.86 | 56.25 | 56.41 | 1,977,843 | -0.34(-0.60%) |
Oct 14, 2021 | 56.39 | 56.96 | 56.11 | 56.75 | 1,843,005 | +0.43(+0.76%) |
Oct 13, 2021 | 56.85 | 57.09 | 56.02 | 56.32 | 2,305,746 | -0.61(-1.07%) |
Oct 12, 2021 | 57.26 | 57.42 | 56.72 | 56.94 | 2,131,882 | -0.37(-0.64%) |
Oct 11, 2021 | 57.42 | 57.56 | 57.09 | 57.30 | 1,747,113 | +0.06(+0.11%) |
Oct 08, 2021 | 57.51 | 57.75 | 57.05 | 57.24 | 2,723,844 | -0.38(-0.67%) |
Oct 07, 2021 | 58.65 | 58.80 | 57.53 | 57.62 | 2,869,262 | -1.18(-2.00%) |
Oct 06, 2021 | 58.37 | 59.08 | 57.75 | 58.80 | 2,057,565 | +0.35(+0.59%) |
Oct 05, 2021 | 58.91 | 59.24 | 58.25 | 58.45 | 3,525,690 | -0.47(-0.79%) |
Oct 04, 2021 | 58.41 | 59.13 | 58.41 | 58.92 | 1,844,099 | +0.60(+1.03%) |
Oct 01, 2021 | 58.51 | 58.65 | 58.03 | 58.31 | 1,780,159 | -0.05(-0.08%) |
Sep 30, 2021 | 59.67 | 59.70 | 58.40 | 58.36 | 2,155,308 | -1.26(-2.11%) |
Sep 29, 2021 | 58.45 | 60.05 | 58.45 | 59.62 | 2,140,226 | +1.19(+2.03%) |
Sep 28, 2021 | 58.50 | 58.86 | 58.06 | 58.43 | 1,813,366 | +0.00(+0.00%) |
Sep 27, 2021 | 58.43 | 59.05 | 58.10 | 58.43 | 1,843,799 | +0.20(+0.35%) |
Sep 24, 2021 | 57.69 | 58.41 | 57.69 | 58.23 | 1,782,432 | +0.58(+1.00%) |
Sep 23, 2021 | 57.74 | 58.20 | 57.56 | 57.66 | 1,464,209 | -0.06(-0.11%) |
Sep 22, 2021 | 57.84 | 58.21 | 57.12 | 57.72 | 1,465,049 | +0.40(+0.70%) |
Sep 21, 2021 | 57.79 | 58.06 | 56.99 | 57.32 | 2,292,870 | -0.56(-0.96%) |
Sep 20, 2021 | 57.72 | 58.20 | 57.55 | 57.88 | 2,033,953 | -0.16(-0.27%) |
Sep 17, 2021 | 57.94 | 58.50 | 57.64 | 58.03 | 4,164,163 | +0.02(+0.03%) |
Sep 16, 2021 | 58.32 | 58.75 | 57.23 | 58.01 | 3,167,466 | -0.31(-0.53%) |
Sep 15, 2021 | 58.26 | 58.61 | 58.26 | 58.32 | 1,829,855 | +0.18(+0.31%) |
Sep 14, 2021 | 58.08 | 58.26 | 57.76 | 58.14 | 1,861,804 | +0.26(+0.44%) |
Sep 13, 2021 | 57.49 | 58.30 | 57.49 | 57.88 | 1,822,109 | +0.60(+1.05%) |
Sep 10, 2021 | 57.43 | 57.65 | 56.91 | 57.28 | 1,638,415 | -0.24(-0.41%) |
Sep 09, 2021 | 57.52 | 57.77 | 57.30 | 57.52 | 2,339,229 | -0.05(-0.08%) |
Sep 08, 2021 | 56.37 | 57.77 | 56.37 | 57.56 | 2,661,506 | +1.20(+2.12%) |
Sep 07, 2021 | 57.75 | 57.76 | 56.33 | 56.37 | 3,430,354 | -1.55(-2.68%) |
Sep 03, 2021 | 57.91 | 58.18 | 57.70 | 57.92 | 1,931,685 | -0.02(-0.03%) |
Sep 02, 2021 | 57.78 | 58.08 | 57.53 | 57.94 | 2,006,937 | +0.16(+0.27%) |