Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.94 | 56.10 | 55.14 | 55.14 | 314,760 | -1.06(-1.88%) |
Nov 29, 2021 | 56.61 | 56.68 | 56.20 | 56.20 | 147,460 | +0.04(+0.07%) |
Nov 26, 2021 | 56.71 | 56.86 | 56.05 | 56.16 | 112,076 | -0.26(-0.47%) |
Nov 24, 2021 | 56.34 | 56.44 | 56.08 | 56.42 | 106,404 | +0.09(+0.17%) |
Nov 23, 2021 | 56.20 | 56.43 | 55.94 | 56.33 | 226,961 | -0.09(-0.16%) |
Nov 22, 2021 | 56.80 | 56.80 | 56.40 | 56.42 | 85,667 | -0.33(-0.58%) |
Nov 19, 2021 | 57.21 | 57.21 | 56.69 | 56.74 | 151,031 | -0.30(-0.52%) |
Nov 18, 2021 | 57.19 | 57.03 | 56.99 | 57.04 | 77,707 | -0.09(-0.16%) |
Nov 17, 2021 | 57.12 | 57.32 | 57.10 | 57.13 | 85,278 | +0.08(+0.13%) |
Nov 16, 2021 | 56.80 | 57.31 | 56.69 | 57.06 | 73,379 | +0.26(+0.46%) |
Nov 15, 2021 | 57.22 | 57.22 | 56.75 | 56.80 | 166,238 | -0.36(-0.63%) |
Nov 12, 2021 | 57.13 | 57.22 | 56.84 | 57.16 | 127,157 | +0.27(+0.48%) |
Nov 11, 2021 | 57.07 | 57.07 | 56.73 | 56.89 | 86,581 | -0.12(-0.21%) |
Nov 10, 2021 | 56.99 | 57.01 | 86,722 | +0.01(+0.02%) | ||
Nov 09, 2021 | 57.26 | 57.26 | 56.87 | 57.00 | 144,642 | -0.24(-0.42%) |
Nov 08, 2021 | 57.02 | 57.27 | 56.82 | 57.24 | 110,990 | +0.31(+0.55%) |
Nov 05, 2021 | 57.14 | 57.20 | 56.53 | 56.92 | 114,192 | -0.63(-1.10%) |
Nov 04, 2021 | 57.91 | 57.91 | 57.19 | 57.56 | 134,672 | -0.36(-0.62%) |
Nov 03, 2021 | 57.50 | 57.92 | 57.27 | 57.92 | 199,142 | +0.33(+0.58%) |
Nov 02, 2021 | 57.43 | 57.85 | 57.17 | 57.58 | 196,688 | +0.34(+0.59%) |
Nov 01, 2021 | 57.34 | 57.24 | 57.06 | 57.24 | 967,295 | +0.00(+0.00%) |
Oct 29, 2021 | 56.75 | 57.28 | 56.56 | 57.24 | 70,343 | +0.52(+0.93%) |
Oct 28, 2021 | 56.26 | 56.89 | 56.26 | 56.71 | 207,738 | +0.47(+0.84%) |
Oct 27, 2021 | 56.87 | 56.87 | 56.24 | 56.24 | 112,389 | -0.49(-0.86%) |
Oct 26, 2021 | 56.56 | 56.88 | 56.73 | 192,910 | +0.26(+0.46%) | |
Oct 25, 2021 | 56.50 | 56.54 | 56.25 | 56.47 | 173,971 | +0.04(+0.07%) |
Oct 22, 2021 | 56.30 | 56.43 | 56.12 | 56.43 | 79,788 | +0.16(+0.29%) |
Oct 21, 2021 | 56.08 | 56.27 | 55.81 | 56.27 | 195,279 | +0.30(+0.53%) |
Oct 20, 2021 | 55.54 | 56.05 | 55.54 | 55.97 | 170,556 | +0.72(+1.30%) |
Oct 19, 2021 | 54.81 | 55.41 | 54.81 | 55.25 | 126,506 | +0.71(+1.31%) |
Oct 18, 2021 | 54.65 | 54.65 | 54.37 | 54.53 | 131,233 | -0.37(-0.67%) |
Oct 15, 2021 | 55.04 | 55.08 | 54.90 | 54.90 | 113,122 | +0.18(+0.32%) |
Oct 14, 2021 | 54.51 | 54.87 | 54.51 | 54.73 | 76,040 | +0.82(+1.51%) |
Oct 13, 2021 | 53.86 | 54.12 | 53.71 | 53.91 | 201,915 | +0.09(+0.17%) |
Oct 12, 2021 | 54.31 | 54.31 | 53.72 | 53.82 | 1,064,068 | -0.25(-0.47%) |
Oct 11, 2021 | 54.47 | 54.68 | 54.05 | 54.07 | 69,596 | -0.40(-0.74%) |
Oct 08, 2021 | 54.95 | 54.95 | 54.42 | 54.48 | 69,960 | -0.32(-0.59%) |
Oct 07, 2021 | 54.42 | 55.14 | 54.42 | 54.80 | 517,498 | +0.73(+1.34%) |
Oct 06, 2021 | 53.91 | 54.12 | 53.49 | 54.07 | 1,190,059 | -0.09(-0.16%) |
Oct 05, 2021 | 54.02 | 54.69 | 53.97 | 54.16 | 277,204 | +0.33(+0.61%) |
Oct 04, 2021 | 54.49 | 54.69 | 53.61 | 53.83 | 408,200 | -0.79(-1.45%) |
Oct 01, 2021 | 54.74 | 54.90 | 53.79 | 54.63 | 727,778 | -0.01(-0.01%) |
Sep 30, 2021 | 55.45 | 55.71 | 54.69 | 54.63 | 238,779 | -0.55(-1.00%) |
Sep 29, 2021 | 55.15 | 55.49 | 55.08 | 55.18 | 463,352 | +0.39(+0.71%) |
Sep 28, 2021 | 55.56 | 55.56 | 54.67 | 54.79 | 504,625 | -1.05(-1.88%) |
Sep 27, 2021 | 56.52 | 56.52 | 55.79 | 55.84 | 256,486 | -0.86(-1.51%) |
Sep 24, 2021 | 56.82 | 57.00 | 56.63 | 56.70 | 151,177 | -0.39(-0.69%) |
Sep 23, 2021 | 56.87 | 57.36 | 56.87 | 57.09 | 169,313 | +0.49(+0.87%) |
Sep 22, 2021 | 56.69 | 56.89 | 56.42 | 56.60 | 94,354 | +0.02(+0.03%) |
Sep 21, 2021 | 56.64 | 57.06 | 56.56 | 56.59 | 465,413 | +0.19(+0.33%) |
Sep 20, 2021 | 56.35 | 56.86 | 55.95 | 56.40 | 204,328 | -0.60(-1.06%) |
Sep 17, 2021 | 56.87 | 57.03 | 56.64 | 57.00 | 86,526 | +0.07(+0.13%) |
Sep 16, 2021 | 57.15 | 57.15 | 56.56 | 56.93 | 200,948 | +0.07(+0.12%) |
Sep 15, 2021 | 56.68 | 57.27 | 56.59 | 56.86 | 924,374 | +0.17(+0.29%) |
Sep 14, 2021 | 57.04 | 57.04 | 56.61 | 56.69 | 471,225 | -0.02(-0.03%) |
Sep 13, 2021 | 57.34 | 57.34 | 56.48 | 56.71 | 897,848 | -0.34(-0.60%) |
Sep 10, 2021 | 57.83 | 57.83 | 57.05 | 57.05 | 270,145 | -0.53(-0.93%) |
Sep 09, 2021 | 58.20 | 58.25 | 57.60 | 57.59 | 134,843 | -0.62(-1.06%) |
Sep 08, 2021 | 58.20 | 58.32 | 58.07 | 58.20 | 128,536 | -0.06(-0.11%) |
Sep 07, 2021 | 58.46 | 58.46 | 57.97 | 58.27 | 235,913 | -0.35(-0.60%) |
Sep 03, 2021 | 58.55 | 58.71 | 58.29 | 58.62 | 98,088 | -0.02(-0.04%) |
Sep 02, 2021 | 58.23 | 58.64 | 58.20 | 58.64 | 183,579 | +0.65(+1.12%) |