Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.15 | 56.15 | 55.01 | 55.01 | 17,300 | -1.19(-2.12%) |
Nov 29, 2021 | 56.09 | 56.34 | 55.75 | 56.20 | 68,310 | +0.77(+1.38%) |
Nov 26, 2021 | 55.83 | 56.22 | 55.29 | 55.44 | 41,000 | -1.23(-2.17%) |
Nov 24, 2021 | 56.29 | 56.70 | 56.15 | 56.67 | 27,233 | +0.10(+0.17%) |
Nov 23, 2021 | 56.34 | 56.60 | 56.09 | 56.57 | 133,572 | +0.11(+0.19%) |
Nov 22, 2021 | 57.00 | 57.29 | 56.47 | 56.47 | 135,072 | -0.21(-0.38%) |
Nov 19, 2021 | 56.79 | 56.92 | 56.66 | 56.68 | 15,114 | -0.12(-0.20%) |
Nov 18, 2021 | 56.65 | 56.79 | 56.70 | 56.79 | 10,146 | +0.19(+0.34%) |
Nov 17, 2021 | 56.78 | 56.78 | 56.53 | 56.60 | 52,407 | -0.14(-0.25%) |
Nov 16, 2021 | 56.57 | 56.90 | 56.38 | 56.74 | 11,465 | +0.30(+0.53%) |
Nov 15, 2021 | 56.51 | 56.62 | 56.42 | 56.44 | 8,981 | +0.01(+0.03%) |
Nov 12, 2021 | 56.17 | 56.43 | 55.97 | 56.43 | 4,330 | +0.38(+0.67%) |
Nov 11, 2021 | 55.98 | 56.12 | 55.98 | 56.05 | 32,449 | +0.07(+0.12%) |
Nov 10, 2021 | 56.36 | 55.98 | 11,577 | -0.49(-0.88%) | ||
Nov 09, 2021 | 56.94 | 56.94 | 56.24 | 56.47 | 11,543 | -0.17(-0.31%) |
Nov 08, 2021 | 56.90 | 56.90 | 56.60 | 56.65 | 46,303 | +0.08(+0.14%) |
Nov 05, 2021 | 56.25 | 56.81 | 56.25 | 56.57 | 38,972 | +0.32(+0.57%) |
Nov 04, 2021 | 56.38 | 56.38 | 56.13 | 56.25 | 55,526 | +0.10(+0.17%) |
Nov 03, 2021 | 55.86 | 56.19 | 55.72 | 56.16 | 45,426 | +0.37(+0.65%) |
Nov 02, 2021 | 55.77 | 55.86 | 55.73 | 55.79 | 104,916 | +0.13(+0.24%) |
Nov 01, 2021 | 55.70 | 55.57 | 55.41 | 55.66 | 67,222 | +0.09(+0.16%) |
Oct 29, 2021 | 55.47 | 55.69 | 55.22 | 55.57 | 15,325 | -3.83(-6.45%) |
Oct 28, 2021 | 55.31 | 59.40 | 59.40 | 13,373 | +4.50(+8.20%) | |
Oct 27, 2021 | 55.31 | 55.27 | 54.85 | 54.90 | 27,898 | -0.26(-0.47%) |
Oct 26, 2021 | 55.43 | 55.17 | 8,927 | +0.12(+0.21%) | ||
Oct 25, 2021 | 54.82 | 55.19 | 54.82 | 55.05 | 39,004 | +0.20(+0.37%) |
Oct 22, 2021 | 54.90 | 54.65 | 54.85 | 12,785 | -0.13(-0.23%) | |
Oct 21, 2021 | 54.71 | 54.98 | 54.61 | 54.97 | 36,300 | +0.34(+0.62%) |
Oct 20, 2021 | 54.55 | 54.83 | 54.54 | 54.63 | 23,770 | +0.15(+0.27%) |
Oct 19, 2021 | 54.50 | 54.58 | 54.28 | 54.49 | 10,723 | +0.42(+0.77%) |
Oct 18, 2021 | 54.00 | 54.12 | 53.91 | 54.07 | 12,250 | -0.05(-0.09%) |
Oct 15, 2021 | 53.83 | 54.12 | 53.80 | 54.12 | 9,529 | +0.48(+0.90%) |
Oct 14, 2021 | 53.36 | 53.65 | 53.12 | 53.63 | 39,023 | +0.90(+1.71%) |
Oct 13, 2021 | 52.51 | 52.75 | 52.18 | 52.73 | 16,230 | +0.35(+0.67%) |
Oct 12, 2021 | 52.69 | 52.77 | 52.28 | 52.38 | 24,696 | -0.23(-0.44%) |
Oct 11, 2021 | 52.90 | 53.22 | 52.61 | 52.61 | 33,777 | -0.31(-0.59%) |
Oct 08, 2021 | 53.27 | 53.27 | 52.91 | 52.93 | 9,991 | -0.21(-0.40%) |
Oct 07, 2021 | 53.25 | 53.41 | 53.02 | 53.14 | 24,243 | +0.59(+1.12%) |
Oct 06, 2021 | 51.85 | 52.55 | 51.85 | 52.55 | 10,577 | +0.02(+0.04%) |
Oct 05, 2021 | 51.84 | 52.63 | 51.84 | 52.53 | 7,400 | +0.50(+0.97%) |
Oct 04, 2021 | 52.45 | 52.45 | 51.64 | 52.02 | 14,660 | -0.62(-1.18%) |
Oct 01, 2021 | 52.27 | 52.67 | 51.71 | 52.64 | 17,104 | +0.34(+0.65%) |
Sep 30, 2021 | 52.70 | 52.85 | 52.12 | 52.30 | 5,879 | -0.26(-0.50%) |
Sep 29, 2021 | 52.76 | 52.93 | 52.57 | 52.57 | 12,887 | -0.22(-0.42%) |
Sep 28, 2021 | 53.41 | 53.41 | 52.48 | 52.79 | 19,088 | -0.83(-1.56%) |
Sep 27, 2021 | 53.69 | 53.85 | 53.62 | 53.62 | 11,495 | -0.20(-0.38%) |
Sep 24, 2021 | 53.51 | 53.84 | 53.51 | 53.83 | 35,614 | -0.07(-0.13%) |
Sep 23, 2021 | 53.46 | 54.08 | 53.46 | 53.90 | 11,168 | +0.88(+1.66%) |
Sep 22, 2021 | 52.93 | 53.43 | 52.93 | 53.01 | 12,672 | +0.53(+1.02%) |
Sep 21, 2021 | 53.22 | 53.22 | 52.48 | 52.48 | 18,201 | -0.14(-0.26%) |
Sep 20, 2021 | 53.14 | 53.14 | 52.06 | 52.61 | 16,910 | -1.26(-2.34%) |
Sep 17, 2021 | 54.04 | 54.05 | 53.55 | 53.88 | 10,278 | -0.38(-0.70%) |
Sep 16, 2021 | 54.09 | 54.27 | 53.85 | 54.25 | 15,409 | -0.10(-0.18%) |
Sep 15, 2021 | 53.77 | 54.35 | 53.75 | 54.35 | 23,163 | +0.42(+0.77%) |
Sep 14, 2021 | 54.36 | 54.36 | 53.61 | 53.93 | 103,597 | -0.23(-0.43%) |
Sep 13, 2021 | 54.37 | 54.37 | 53.75 | 54.17 | 67,010 | +0.41(+0.76%) |
Sep 10, 2021 | 54.71 | 54.71 | 53.76 | 53.76 | 26,192 | -0.55(-1.02%) |
Sep 09, 2021 | 54.56 | 54.75 | 54.31 | 54.31 | 18,736 | -0.19(-0.36%) |
Sep 08, 2021 | 54.55 | 54.63 | 54.36 | 54.51 | 15,306 | -0.05(-0.09%) |
Sep 07, 2021 | 54.88 | 54.88 | 54.53 | 54.55 | 15,035 | -0.20(-0.37%) |
Sep 03, 2021 | 54.70 | 54.94 | 54.69 | 54.76 | 13,653 | +0.09(+0.16%) |
Sep 02, 2021 | 55.12 | 55.12 | 54.67 | 54.67 | 9,776 | -0.06(-0.11%) |