Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.50 | 57.83 | 56.79 | 57.02 | 41,827 | -0.65(-1.13%) |
Nov 29, 2021 | 57.80 | 58.00 | 55.81 | 57.67 | 35,183 | -0.24(-0.41%) |
Nov 26, 2021 | 58.18 | 60.09 | 57.69 | 57.91 | 17,328 | -1.06(-1.80%) |
Nov 24, 2021 | 58.80 | 59.15 | 58.75 | 58.97 | 14,168 | -0.17(-0.29%) |
Nov 23, 2021 | 59.66 | 59.66 | 58.80 | 59.14 | 16,702 | -0.16(-0.27%) |
Nov 22, 2021 | 59.30 | 59.45 | 57.58 | 59.30 | 23,679 | +0.12(+0.20%) |
Nov 19, 2021 | 59.06 | 59.25 | 58.25 | 59.18 | 18,200 | +1.16(+2.00%) |
Nov 18, 2021 | 57.85 | 58.14 | 57.98 | 58.02 | 21,143 | -0.49(-0.83%) |
Nov 17, 2021 | 58.39 | 58.70 | 58.19 | 58.51 | 19,777 | -0.59(-0.99%) |
Nov 16, 2021 | 59.09 | 59.23 | 59.01 | 59.09 | 9,881 | +0.08(+0.14%) |
Nov 15, 2021 | 59.06 | 59.28 | 59.01 | 59.01 | 21,082 | -0.38(-0.64%) |
Nov 12, 2021 | 59.18 | 59.57 | 59.18 | 59.39 | 6,837 | +0.24(+0.41%) |
Nov 11, 2021 | 58.98 | 59.20 | 58.98 | 59.15 | 10,209 | +0.86(+1.48%) |
Nov 10, 2021 | 56.11 | 58.29 | 7,970 | -2.31(-3.81%) | ||
Nov 09, 2021 | 60.96 | 60.96 | 60.30 | 60.60 | 9,438 | -0.36(-0.59%) |
Nov 08, 2021 | 60.90 | 61.00 | 60.84 | 60.96 | 16,098 | +3.02(+5.21%) |
Nov 05, 2021 | 58.02 | 58.06 | 57.72 | 57.94 | 13,676 | -1.15(-1.95%) |
Nov 04, 2021 | 58.62 | 59.09 | 58.62 | 59.09 | 23,371 | +0.41(+0.70%) |
Nov 03, 2021 | 58.30 | 58.69 | 58.25 | 58.68 | 7,714 | +0.25(+0.43%) |
Nov 02, 2021 | 59.00 | 59.00 | 58.24 | 58.43 | 21,666 | -0.47(-0.79%) |
Nov 01, 2021 | 57.00 | 59.15 | 56.95 | 58.90 | 24,216 | +1.95(+3.42%) |
Oct 29, 2021 | 56.84 | 56.95 | 56.75 | 56.95 | 21,722 | +0.41(+0.73%) |
Oct 28, 2021 | 56.55 | 56.70 | 56.42 | 56.54 | 17,086 | +0.54(+0.96%) |
Oct 27, 2021 | 56.25 | 57.12 | 56.00 | 56.00 | 16,033 | -0.51(-0.90%) |
Oct 26, 2021 | 55.11 | 56.51 | 37,679 | -0.10(-0.18%) | ||
Oct 25, 2021 | 58.01 | 58.01 | 56.26 | 56.61 | 38,858 | +0.01(+0.02%) |
Oct 22, 2021 | 56.60 | 56.80 | 56.50 | 56.60 | 39,032 | -0.48(-0.84%) |
Oct 21, 2021 | 57.03 | 57.23 | 56.95 | 57.08 | 14,024 | -1.38(-2.37%) |
Oct 20, 2021 | 58.19 | 58.49 | 58.19 | 58.46 | 12,227 | -0.46(-0.79%) |
Oct 19, 2021 | 58.83 | 58.99 | 58.83 | 58.92 | 11,583 | +0.24(+0.42%) |
Oct 18, 2021 | 60.25 | 60.25 | 58.44 | 58.68 | 17,675 | +0.40(+0.68%) |
Oct 15, 2021 | 58.29 | 58.42 | 58.19 | 58.28 | 18,448 | +0.76(+1.33%) |
Oct 14, 2021 | 57.72 | 57.72 | 57.50 | 57.52 | 21,415 | +0.03(+0.05%) |
Oct 13, 2021 | 57.44 | 57.75 | 57.33 | 57.49 | 21,138 | -0.33(-0.57%) |
Oct 12, 2021 | 58.00 | 58.09 | 57.78 | 57.82 | 24,898 | -0.48(-0.81%) |
Oct 11, 2021 | 58.99 | 58.99 | 58.00 | 58.30 | 14,870 | +0.70(+1.21%) |
Oct 08, 2021 | 57.81 | 57.83 | 57.60 | 57.60 | 16,719 | -0.31(-0.54%) |
Oct 07, 2021 | 55.96 | 57.98 | 55.96 | 57.91 | 27,615 | +0.88(+1.54%) |
Oct 06, 2021 | 56.95 | 57.16 | 56.18 | 57.03 | 57,364 | -0.17(-0.30%) |
Oct 05, 2021 | 57.02 | 57.38 | 56.80 | 57.20 | 65,746 | +1.34(+2.41%) |
Oct 04, 2021 | 56.70 | 57.00 | 55.46 | 55.86 | 45,227 | -1.59(-2.78%) |
Oct 01, 2021 | 58.60 | 58.60 | 56.70 | 57.45 | 39,392 | -1.28(-2.18%) |
Sep 30, 2021 | 59.00 | 59.00 | 58.48 | 58.73 | 16,492 | -0.46(-0.78%) |
Sep 29, 2021 | 59.11 | 59.30 | 59.00 | 59.19 | 16,536 | +0.13(+0.22%) |
Sep 28, 2021 | 60.20 | 60.20 | 58.80 | 59.06 | 11,231 | -1.09(-1.81%) |
Sep 27, 2021 | 60.19 | 60.38 | 60.11 | 60.15 | 10,565 | +0.17(+0.28%) |
Sep 24, 2021 | 60.01 | 60.28 | 59.75 | 59.98 | 18,139 | -1.52(-2.46%) |
Sep 23, 2021 | 62.04 | 62.04 | 61.29 | 61.50 | 15,085 | +0.28(+0.46%) |
Sep 22, 2021 | 59.50 | 62.78 | 59.50 | 61.22 | 22,600 | -2.30(-3.62%) |
Sep 21, 2021 | 63.02 | 63.81 | 63.02 | 63.52 | 25,073 | +0.15(+0.24%) |
Sep 20, 2021 | 62.57 | 63.49 | 62.32 | 63.37 | 63,635 | -1.07(-1.66%) |
Sep 17, 2021 | 64.88 | 64.88 | 64.19 | 64.44 | 13,797 | -0.74(-1.14%) |
Sep 16, 2021 | 64.73 | 65.18 | 64.62 | 65.18 | 28,046 | -0.08(-0.12%) |
Sep 15, 2021 | 66.90 | 66.90 | 64.33 | 65.26 | 12,237 | +0.95(+1.48%) |
Sep 14, 2021 | 64.51 | 65.00 | 64.27 | 64.31 | 14,337 | -0.55(-0.85%) |
Sep 13, 2021 | 62.86 | 65.39 | 62.86 | 64.86 | 7,314 | +0.92(+1.44%) |
Sep 10, 2021 | 64.91 | 64.91 | 63.94 | 63.94 | 17,322 | +0.15(+0.24%) |
Sep 09, 2021 | 63.40 | 63.88 | 63.40 | 63.79 | 10,250 | +0.52(+0.81%) |
Sep 08, 2021 | 63.03 | 63.57 | 63.03 | 63.27 | 15,437 | +1.10(+1.78%) |
Sep 07, 2021 | 63.72 | 63.72 | 61.78 | 62.17 | 16,594 | +0.37(+0.60%) |
Sep 03, 2021 | 61.20 | 61.80 | 61.18 | 61.80 | 10,945 | +1.59(+2.64%) |
Sep 02, 2021 | 60.64 | 60.24 | 60.21 | 60.21 | 13,988 | -0.03(-0.05%) |