Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.32 | 52.42 | 51.36 | 51.42 | 1,652,956 | -1.07(-2.05%) |
Nov 29, 2021 | 53.55 | 53.91 | 52.48 | 52.50 | 1,496,614 | -0.73(-1.36%) |
Nov 26, 2021 | 52.77 | 53.42 | 52.45 | 53.22 | 986,149 | -0.66(-1.23%) |
Nov 24, 2021 | 53.68 | 54.02 | 53.28 | 53.88 | 704,521 | +0.17(+0.32%) |
Nov 23, 2021 | 53.37 | 53.96 | 53.10 | 53.71 | 1,394,612 | +0.43(+0.81%) |
Nov 22, 2021 | 52.59 | 53.52 | 52.31 | 53.28 | 1,648,521 | +0.77(+1.47%) |
Nov 19, 2021 | 51.85 | 52.56 | 51.72 | 52.50 | 1,376,297 | +0.30(+0.58%) |
Nov 18, 2021 | 53.07 | 52.42 | 52.17 | 52.20 | 945,750 | -0.87(-1.64%) |
Nov 17, 2021 | 52.51 | 53.48 | 52.40 | 53.07 | 1,230,660 | +0.27(+0.50%) |
Nov 16, 2021 | 53.58 | 53.69 | 52.78 | 52.81 | 1,555,433 | -0.79(-1.47%) |
Nov 15, 2021 | 53.59 | 53.75 | 53.03 | 53.60 | 1,348,599 | +1.09(+2.08%) |
Nov 12, 2021 | 52.31 | 52.84 | 52.23 | 52.50 | 917,907 | +0.23(+0.44%) |
Nov 11, 2021 | 52.36 | 52.94 | 52.05 | 52.28 | 1,777,929 | -0.66(-1.25%) |
Nov 10, 2021 | 53.43 | 52.94 | 1,075,875 | -0.38(-0.71%) | ||
Nov 09, 2021 | 54.43 | 54.48 | 53.25 | 53.31 | 1,095,510 | -1.06(-1.94%) |
Nov 08, 2021 | 54.88 | 55.01 | 53.97 | 54.37 | 1,567,806 | -0.17(-0.32%) |
Nov 05, 2021 | 53.49 | 54.62 | 53.38 | 54.54 | 1,571,972 | +1.66(+3.14%) |
Nov 04, 2021 | 53.46 | 53.56 | 52.77 | 52.88 | 1,444,339 | -0.46(-0.86%) |
Nov 03, 2021 | 52.25 | 53.42 | 52.25 | 53.34 | 1,410,081 | +0.72(+1.36%) |
Nov 02, 2021 | 52.90 | 52.92 | 52.25 | 52.62 | 870,496 | -0.28(-0.52%) |
Nov 01, 2021 | 52.17 | 52.90 | 52.50 | 52.90 | 1,510,878 | +0.92(+1.77%) |
Oct 29, 2021 | 51.76 | 52.24 | 51.68 | 51.98 | 1,335,944 | -0.17(-0.32%) |
Oct 28, 2021 | 51.91 | 52.39 | 51.60 | 52.15 | 1,641,159 | +0.25(+0.48%) |
Oct 27, 2021 | 53.14 | 53.25 | 51.88 | 51.90 | 3,118,370 | -0.99(-1.87%) |
Oct 26, 2021 | 53.44 | 52.88 | 52.89 | 2,957,011 | -1.12(-2.07%) | |
Oct 25, 2021 | 57.35 | 57.35 | 53.73 | 54.01 | 4,969,190 | -2.85(-5.02%) |
Oct 22, 2021 | 56.19 | 56.90 | 56.19 | 56.86 | 2,006,907 | +0.43(+0.76%) |
Oct 21, 2021 | 55.89 | 56.87 | 55.85 | 56.43 | 1,352,364 | +0.47(+0.84%) |
Oct 20, 2021 | 55.95 | 56.30 | 55.55 | 55.96 | 1,754,774 | -0.14(-0.25%) |
Oct 19, 2021 | 55.92 | 56.16 | 55.66 | 56.10 | 1,124,655 | +0.23(+0.41%) |
Oct 18, 2021 | 56.45 | 56.50 | 55.80 | 55.87 | 825,490 | -0.45(-0.80%) |
Oct 15, 2021 | 56.75 | 56.99 | 56.20 | 56.32 | 698,073 | -0.32(-0.57%) |
Oct 14, 2021 | 56.28 | 56.93 | 56.25 | 56.64 | 1,116,321 | +0.66(+1.18%) |
Oct 13, 2021 | 56.25 | 56.37 | 55.30 | 55.98 | 1,392,673 | -0.37(-0.65%) |
Oct 12, 2021 | 56.78 | 57.04 | 56.30 | 56.35 | 945,783 | -0.25(-0.44%) |
Oct 11, 2021 | 57.47 | 57.54 | 56.42 | 56.60 | 1,009,405 | -0.51(-0.90%) |
Oct 08, 2021 | 56.81 | 57.45 | 56.56 | 57.11 | 806,830 | +0.39(+0.68%) |
Oct 07, 2021 | 55.98 | 57.03 | 55.98 | 56.73 | 1,131,103 | +0.97(+1.74%) |
Oct 06, 2021 | 56.26 | 56.30 | 54.88 | 55.75 | 2,030,540 | -0.85(-1.51%) |
Oct 05, 2021 | 56.97 | 57.04 | 56.42 | 56.61 | 734,660 | -0.25(-0.44%) |
Oct 04, 2021 | 56.93 | 57.24 | 56.67 | 56.85 | 1,054,056 | -0.30(-0.53%) |
Oct 01, 2021 | 56.47 | 57.28 | 56.12 | 57.16 | 1,481,214 | +1.00(+1.78%) |
Sep 30, 2021 | 56.37 | 56.73 | 56.17 | 56.16 | 1,905,917 | -0.41(-0.73%) |
Sep 29, 2021 | 56.38 | 56.92 | 56.38 | 56.57 | 978,140 | +0.10(+0.18%) |
Sep 28, 2021 | 57.60 | 57.67 | 56.21 | 56.47 | 1,054,409 | -1.43(-2.47%) |
Sep 27, 2021 | 57.32 | 58.07 | 57.09 | 57.90 | 1,004,088 | +0.59(+1.02%) |
Sep 24, 2021 | 57.69 | 57.82 | 57.26 | 57.31 | 883,575 | -0.41(-0.72%) |
Sep 23, 2021 | 57.96 | 58.12 | 57.52 | 57.73 | 1,575,645 | +0.07(+0.13%) |
Sep 22, 2021 | 57.58 | 58.23 | 57.20 | 57.65 | 947,744 | +0.41(+0.72%) |
Sep 21, 2021 | 56.82 | 57.58 | 56.62 | 57.24 | 1,272,441 | +0.62(+1.10%) |
Sep 20, 2021 | 55.98 | 56.94 | 55.77 | 56.62 | 4,774,790 | -0.64(-1.12%) |
Sep 17, 2021 | 57.41 | 57.54 | 56.89 | 57.26 | 3,447,933 | -0.15(-0.27%) |
Sep 16, 2021 | 58.18 | 58.23 | 57.37 | 57.41 | 1,584,004 | -0.86(-1.47%) |
Sep 15, 2021 | 58.60 | 58.93 | 58.11 | 58.27 | 1,377,211 | -0.55(-0.93%) |
Sep 14, 2021 | 59.29 | 59.49 | 58.38 | 58.81 | 2,378,084 | -0.39(-0.66%) |
Sep 13, 2021 | 59.36 | 59.66 | 58.95 | 59.21 | 1,246,198 | +0.15(+0.26%) |
Sep 10, 2021 | 58.97 | 59.73 | 58.61 | 59.05 | 1,192,003 | +0.40(+0.68%) |
Sep 09, 2021 | 58.19 | 59.12 | 58.10 | 58.65 | 761,734 | +0.14(+0.23%) |
Sep 08, 2021 | 58.08 | 58.72 | 57.95 | 58.51 | 1,009,971 | +0.45(+0.77%) |
Sep 07, 2021 | 58.23 | 58.84 | 58.03 | 58.07 | 1,235,610 | -0.43(-0.73%) |
Sep 03, 2021 | 58.86 | 58.93 | 58.36 | 58.50 | 1,955,806 | -0.37(-0.63%) |
Sep 02, 2021 | 59.13 | 59.22 | 58.84 | 58.87 | 1,615,582 | +0.02(+0.03%) |