Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.09 | 51.40 | 51.08 | 50.89 | 151,636 | -0.15(-0.28%) |
Nov 29, 2021 | 51.37 | 51.38 | 50.84 | 51.04 | 75,632 | -0.22(-0.44%) |
Nov 26, 2021 | 51.39 | 51.49 | 50.82 | 51.26 | 51,583 | -1.15(-2.20%) |
Nov 24, 2021 | 51.98 | 52.41 | 51.79 | 52.41 | 82,023 | +0.19(+0.37%) |
Nov 23, 2021 | 52.59 | 52.83 | 52.06 | 52.22 | 91,294 | -0.59(-1.12%) |
Nov 22, 2021 | 53.14 | 53.32 | 52.50 | 52.81 | 161,902 | -0.33(-0.62%) |
Nov 19, 2021 | 53.20 | 53.54 | 53.07 | 53.14 | 117,250 | +0.24(+0.46%) |
Nov 18, 2021 | 53.33 | 53.02 | 52.75 | 52.90 | 286,377 | -1.63(-2.99%) |
Nov 17, 2021 | 55.26 | 55.41 | 54.30 | 54.53 | 340,803 | -0.52(-0.95%) |
Nov 16, 2021 | 54.84 | 55.07 | 54.61 | 55.05 | 104,281 | +0.63(+1.16%) |
Nov 15, 2021 | 54.87 | 54.96 | 54.35 | 54.42 | 104,227 | -0.56(-1.02%) |
Nov 12, 2021 | 54.65 | 54.99 | 54.59 | 54.98 | 69,616 | +0.09(+0.16%) |
Nov 11, 2021 | 54.19 | 54.91 | 54.19 | 54.89 | 625,895 | +1.78(+3.36%) |
Nov 10, 2021 | 53.03 | 53.11 | 180,670 | +0.33(+0.62%) | ||
Nov 09, 2021 | 53.02 | 53.30 | 52.62 | 52.78 | 87,131 | -0.19(-0.37%) |
Nov 08, 2021 | 52.84 | 53.06 | 52.80 | 52.97 | 60,075 | +0.40(+0.76%) |
Nov 05, 2021 | 53.27 | 53.27 | 52.46 | 52.58 | 220,242 | -0.88(-1.65%) |
Nov 04, 2021 | 53.90 | 54.09 | 53.31 | 53.46 | 167,378 | -0.12(-0.22%) |
Nov 03, 2021 | 53.21 | 53.58 | 52.98 | 53.58 | 89,218 | +0.48(+0.89%) |
Nov 02, 2021 | 53.51 | 53.51 | 53.00 | 53.10 | 118,512 | -1.22(-2.25%) |
Nov 01, 2021 | 53.44 | 54.43 | 54.24 | 54.32 | 198,021 | +0.53(+0.99%) |
Oct 29, 2021 | 54.22 | 54.22 | 53.52 | 53.79 | 182,692 | -0.64(-1.18%) |
Oct 28, 2021 | 53.88 | 54.44 | 54.43 | 1,307,541 | +0.12(+0.21%) | |
Oct 27, 2021 | 54.19 | 54.86 | 54.23 | 54.31 | 2,072,189 | -0.35(-0.64%) |
Oct 26, 2021 | 55.52 | 54.66 | 74,854 | -1.23(-2.20%) | ||
Oct 25, 2021 | 55.77 | 55.97 | 55.36 | 55.89 | 85,545 | +0.47(+0.84%) |
Oct 22, 2021 | 55.78 | 56.21 | 55.25 | 55.43 | 98,096 | +0.02(+0.04%) |
Oct 21, 2021 | 55.20 | 55.51 | 55.19 | 55.41 | 63,097 | +0.02(+0.04%) |
Oct 20, 2021 | 55.82 | 55.84 | 55.27 | 55.39 | 223,242 | -0.11(-0.19%) |
Oct 19, 2021 | 54.78 | 55.56 | 54.63 | 55.50 | 657,356 | +1.32(+2.43%) |
Oct 18, 2021 | 53.69 | 54.30 | 53.67 | 54.18 | 143,104 | +0.56(+1.05%) |
Oct 15, 2021 | 53.64 | 54.07 | 53.46 | 53.61 | 920,687 | +0.41(+0.77%) |
Oct 14, 2021 | 53.36 | 53.49 | 52.93 | 53.21 | 107,253 | -0.48(-0.90%) |
Oct 13, 2021 | 53.31 | 53.83 | 53.28 | 53.69 | 130,575 | +1.24(+2.37%) |
Oct 12, 2021 | 52.95 | 53.08 | 52.45 | 52.45 | 172,272 | -0.48(-0.92%) |
Oct 11, 2021 | 53.64 | 53.73 | 52.86 | 52.94 | 76,577 | -0.19(-0.36%) |
Oct 08, 2021 | 52.91 | 53.25 | 52.78 | 53.13 | 94,787 | +0.54(+1.03%) |
Oct 07, 2021 | 51.80 | 52.75 | 51.80 | 52.59 | 717,317 | +2.25(+4.47%) |
Oct 06, 2021 | 49.50 | 50.41 | 49.48 | 50.34 | 96,620 | -0.12(-0.23%) |
Oct 05, 2021 | 50.02 | 50.71 | 49.94 | 50.45 | 118,085 | +0.51(+1.02%) |
Oct 04, 2021 | 50.48 | 50.54 | 49.69 | 49.94 | 115,609 | -1.32(-2.58%) |
Oct 01, 2021 | 51.70 | 51.82 | 50.88 | 51.27 | 133,945 | -0.60(-1.16%) |
Sep 30, 2021 | 51.55 | 52.06 | 51.55 | 51.87 | 233,787 | +1.04(+2.04%) |
Sep 29, 2021 | 51.27 | 51.58 | 50.76 | 50.83 | 110,494 | -0.45(-0.87%) |
Sep 28, 2021 | 51.87 | 52.03 | 51.09 | 51.28 | 299,378 | -0.59(-1.14%) |
Sep 27, 2021 | 51.16 | 51.91 | 50.79 | 51.87 | 555,930 | +0.96(+1.89%) |
Sep 24, 2021 | 50.89 | 51.13 | 50.72 | 50.91 | 204,384 | -0.71(-1.37%) |
Sep 23, 2021 | 51.43 | 51.68 | 51.29 | 51.62 | 220,250 | -0.21(-0.41%) |
Sep 22, 2021 | 51.41 | 52.32 | 51.41 | 51.83 | 351,559 | +1.11(+2.19%) |
Sep 21, 2021 | 50.53 | 50.86 | 50.48 | 50.72 | 102,643 | +0.70(+1.39%) |
Sep 20, 2021 | 50.55 | 50.88 | 49.61 | 50.02 | 212,780 | -2.27(-4.35%) |
Sep 17, 2021 | 52.31 | 52.57 | 52.01 | 52.29 | 159,051 | +0.56(+1.08%) |
Sep 16, 2021 | 51.46 | 51.85 | 51.34 | 51.73 | 1,264,869 | -0.81(-1.55%) |
Sep 15, 2021 | 52.47 | 52.64 | 51.93 | 52.55 | 138,519 | -0.69(-1.29%) |
Sep 14, 2021 | 53.71 | 53.79 | 53.19 | 53.23 | 126,830 | -0.93(-1.71%) |
Sep 13, 2021 | 54.22 | 54.46 | 53.76 | 54.16 | 115,787 | -0.44(-0.80%) |
Sep 10, 2021 | 55.39 | 55.55 | 54.57 | 54.60 | 184,204 | -0.22(-0.41%) |
Sep 09, 2021 | 54.46 | 55.08 | 54.26 | 54.82 | 347,825 | -0.64(-1.15%) |
Sep 08, 2021 | 56.14 | 56.14 | 55.31 | 55.46 | 338,109 | -1.04(-1.85%) |
Sep 07, 2021 | 55.98 | 56.65 | 55.98 | 56.50 | 205,138 | +1.63(+2.98%) |
Sep 03, 2021 | 54.69 | 55.07 | 54.56 | 54.87 | 127,328 | -0.07(-0.12%) |
Sep 02, 2021 | 55.38 | 55.42 | 54.93 | 54.93 | 150,184 | -0.72(-1.29%) |