Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.48 | 54.48 | 53.05 | 53.05 | 540,972 | -1.87(-3.41%) |
Nov 29, 2021 | 54.89 | 55.29 | 54.21 | 54.92 | 324,653 | +0.42(+0.76%) |
Nov 26, 2021 | 54.95 | 55.27 | 54.29 | 54.50 | 287,109 | -1.19(-2.13%) |
Nov 24, 2021 | 55.68 | 55.79 | 55.01 | 55.69 | 424,838 | +0.12(+0.22%) |
Nov 23, 2021 | 53.80 | 55.91 | 53.80 | 55.56 | 560,539 | +0.02(+0.03%) |
Nov 22, 2021 | 54.54 | 56.14 | 53.94 | 55.55 | 864,799 | +0.91(+1.67%) |
Nov 19, 2021 | 53.99 | 54.93 | 53.97 | 54.63 | 504,437 | +0.31(+0.57%) |
Nov 18, 2021 | 54.72 | 54.34 | 54.06 | 54.32 | 561,670 | -0.54(-0.99%) |
Nov 17, 2021 | 55.53 | 55.53 | 54.53 | 54.86 | 418,229 | -0.38(-0.69%) |
Nov 16, 2021 | 55.17 | 55.76 | 54.50 | 55.24 | 430,311 | -1.13(-2.01%) |
Nov 15, 2021 | 55.47 | 56.56 | 55.35 | 56.38 | 377,148 | +1.41(+2.56%) |
Nov 12, 2021 | 55.85 | 56.43 | 54.86 | 54.97 | 501,274 | -0.81(-1.45%) |
Nov 11, 2021 | 55.88 | 56.33 | 55.35 | 55.78 | 348,987 | -0.21(-0.38%) |
Nov 10, 2021 | 54.62 | 56.02 | 55.99 | 319,010 | +1.36(+2.50%) | |
Nov 09, 2021 | 54.65 | 54.84 | 54.08 | 54.62 | 259,851 | +0.20(+0.37%) |
Nov 08, 2021 | 55.13 | 55.63 | 53.67 | 54.42 | 715,695 | -1.73(-3.08%) |
Nov 05, 2021 | 55.98 | 56.98 | 55.97 | 56.15 | 426,261 | +0.46(+0.83%) |
Nov 04, 2021 | 56.00 | 56.51 | 54.83 | 55.69 | 651,146 | -0.31(-0.55%) |
Nov 03, 2021 | 56.10 | 56.82 | 55.82 | 56.00 | 525,243 | -0.11(-0.19%) |
Nov 02, 2021 | 56.80 | 57.09 | 55.63 | 56.10 | 253,054 | -0.69(-1.22%) |
Nov 01, 2021 | 55.63 | 57.15 | 55.63 | 56.80 | 379,743 | +1.17(+2.10%) |
Oct 29, 2021 | 56.20 | 56.80 | 55.10 | 55.63 | 433,902 | -0.58(-1.03%) |
Oct 28, 2021 | 56.69 | 57.00 | 56.09 | 56.20 | 324,555 | -0.35(-0.63%) |
Oct 27, 2021 | 57.75 | 57.61 | 56.44 | 56.56 | 259,223 | -1.26(-2.18%) |
Oct 26, 2021 | 57.71 | 57.82 | 266,290 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.22 | 57.88 | 56.53 | 57.71 | 263,036 | +0.76(+1.34%) |
Oct 22, 2021 | 56.87 | 57.18 | 56.52 | 56.95 | 237,808 | +0.14(+0.25%) |
Oct 21, 2021 | 57.26 | 57.17 | 56.32 | 56.80 | 477,721 | -0.36(-0.64%) |
Oct 20, 2021 | 56.01 | 57.35 | 55.87 | 57.17 | 274,662 | +1.13(+2.02%) |
Oct 19, 2021 | 56.01 | 56.21 | 54.44 | 56.03 | 526,906 | +0.12(+0.21%) |
Oct 18, 2021 | 56.66 | 56.98 | 55.71 | 55.92 | 347,534 | -1.09(-1.91%) |
Oct 15, 2021 | 58.73 | 58.78 | 57.01 | 57.01 | 541,817 | -1.47(-2.52%) |
Oct 14, 2021 | 58.29 | 58.60 | 57.81 | 58.48 | 214,653 | +0.58(+0.99%) |
Oct 13, 2021 | 56.80 | 58.05 | 56.42 | 57.90 | 362,896 | +1.10(+1.93%) |
Oct 12, 2021 | 56.11 | 57.04 | 56.03 | 56.80 | 275,325 | +0.55(+0.98%) |
Oct 11, 2021 | 56.59 | 56.88 | 56.08 | 56.26 | 188,939 | -0.25(-0.44%) |
Oct 08, 2021 | 56.76 | 56.89 | 56.25 | 56.50 | 174,766 | -0.13(-0.23%) |
Oct 07, 2021 | 56.31 | 57.08 | 55.95 | 56.64 | 344,805 | +0.35(+0.63%) |
Oct 06, 2021 | 55.96 | 56.44 | 54.72 | 56.28 | 237,597 | +0.15(+0.27%) |
Oct 05, 2021 | 56.00 | 56.70 | 55.58 | 56.13 | 382,154 | +0.13(+0.24%) |
Oct 04, 2021 | 55.00 | 56.21 | 54.95 | 56.00 | 299,663 | +0.97(+1.76%) |
Oct 01, 2021 | 54.56 | 55.22 | 54.03 | 55.03 | 337,191 | +0.81(+1.49%) |
Sep 30, 2021 | 55.34 | 55.38 | 54.27 | 54.23 | 284,405 | -0.77(-1.40%) |
Sep 29, 2021 | 53.91 | 55.09 | 53.49 | 55.00 | 239,748 | +1.06(+1.97%) |
Sep 28, 2021 | 54.78 | 54.78 | 53.22 | 53.93 | 348,911 | -0.72(-1.31%) |
Sep 27, 2021 | 54.20 | 55.66 | 54.20 | 54.65 | 345,868 | +0.51(+0.95%) |
Sep 24, 2021 | 54.29 | 54.78 | 54.05 | 54.14 | 288,380 | +0.12(+0.21%) |
Sep 23, 2021 | 54.40 | 54.90 | 54.00 | 54.02 | 263,076 | -0.46(-0.85%) |
Sep 22, 2021 | 55.21 | 55.24 | 54.40 | 54.48 | 321,958 | -0.24(-0.44%) |
Sep 21, 2021 | 55.19 | 55.53 | 54.62 | 54.72 | 456,563 | -0.19(-0.34%) |
Sep 20, 2021 | 55.23 | 55.48 | 54.15 | 54.91 | 310,219 | -0.52(-0.94%) |
Sep 17, 2021 | 56.09 | 56.09 | 55.13 | 55.43 | 1,022,296 | -0.38(-0.68%) |
Sep 16, 2021 | 54.95 | 56.24 | 54.19 | 55.81 | 934,658 | +0.87(+1.58%) |
Sep 15, 2021 | 55.83 | 55.91 | 54.75 | 54.94 | 310,327 | -0.78(-1.40%) |
Sep 14, 2021 | 56.65 | 56.76 | 55.13 | 55.72 | 393,287 | -0.77(-1.36%) |
Sep 13, 2021 | 56.72 | 57.22 | 56.02 | 56.49 | 440,904 | +0.29(+0.52%) |
Sep 10, 2021 | 58.00 | 58.12 | 56.14 | 56.20 | 328,796 | -1.66(-2.86%) |
Sep 09, 2021 | 57.37 | 58.22 | 57.04 | 57.86 | 503,260 | +0.34(+0.59%) |
Sep 08, 2021 | 56.11 | 57.71 | 55.73 | 57.52 | 522,709 | +1.27(+2.26%) |
Sep 07, 2021 | 57.96 | 58.08 | 56.22 | 56.25 | 373,819 | -1.82(-3.13%) |
Sep 03, 2021 | 58.80 | 58.80 | 58.05 | 58.07 | 217,266 | -1.03(-1.74%) |
Sep 02, 2021 | 59.24 | 59.49 | 59.00 | 59.09 | 222,661 | -0.13(-0.22%) |