Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.62 | 54.57 | 51.68 | 52.11 | 162,077 | -2.62(-4.79%) |
Nov 29, 2021 | 56.00 | 56.29 | 54.37 | 54.73 | 164,082 | -0.12(-0.22%) |
Nov 26, 2021 | 56.73 | 57.86 | 54.17 | 54.85 | 150,801 | -4.27(-7.22%) |
Nov 24, 2021 | 59.52 | 59.70 | 59.02 | 59.12 | 114,855 | -0.81(-1.35%) |
Nov 23, 2021 | 58.86 | 60.40 | 58.86 | 59.93 | 187,693 | +1.13(+1.92%) |
Nov 22, 2021 | 59.30 | 60.47 | 58.80 | 58.80 | 186,280 | -0.03(-0.05%) |
Nov 19, 2021 | 60.26 | 61.03 | 58.63 | 58.83 | 191,198 | -1.98(-3.25%) |
Nov 18, 2021 | 61.30 | 60.88 | 59.52 | 60.81 | 257,443 | -0.25(-0.40%) |
Nov 17, 2021 | 60.40 | 61.23 | 59.66 | 61.06 | 233,624 | +0.37(+0.60%) |
Nov 16, 2021 | 59.03 | 60.77 | 58.55 | 60.69 | 257,938 | +1.78(+3.02%) |
Nov 15, 2021 | 59.04 | 59.04 | 58.34 | 58.91 | 186,639 | +0.26(+0.44%) |
Nov 12, 2021 | 58.89 | 59.29 | 58.62 | 58.66 | 81,681 | +0.12(+0.20%) |
Nov 11, 2021 | 58.01 | 58.75 | 57.31 | 58.54 | 101,819 | +0.75(+1.30%) |
Nov 10, 2021 | 59.62 | 57.79 | 161,712 | -1.86(-3.12%) | ||
Nov 09, 2021 | 58.59 | 59.92 | 57.85 | 59.65 | 220,423 | +0.79(+1.34%) |
Nov 08, 2021 | 58.71 | 59.02 | 57.84 | 58.85 | 138,690 | +0.50(+0.86%) |
Nov 05, 2021 | 56.26 | 58.44 | 56.26 | 58.35 | 189,160 | +2.81(+5.06%) |
Nov 04, 2021 | 55.87 | 56.54 | 55.03 | 55.54 | 138,740 | -0.03(-0.05%) |
Nov 03, 2021 | 54.55 | 55.88 | 54.19 | 55.57 | 207,377 | +0.86(+1.57%) |
Nov 02, 2021 | 54.37 | 54.90 | 53.72 | 54.71 | 218,242 | +0.34(+0.62%) |
Nov 01, 2021 | 52.04 | 54.69 | 51.56 | 54.38 | 245,320 | +2.82(+5.46%) |
Oct 29, 2021 | 52.12 | 52.48 | 51.42 | 51.56 | 279,862 | -0.80(-1.53%) |
Oct 28, 2021 | 51.51 | 53.00 | 51.39 | 52.36 | 279,210 | +1.02(+1.98%) |
Oct 27, 2021 | 54.19 | 54.67 | 51.30 | 51.34 | 205,910 | -3.11(-5.72%) |
Oct 26, 2021 | 54.28 | 55.36 | 54.45 | 245,997 | +0.43(+0.79%) | |
Oct 25, 2021 | 53.88 | 54.03 | 374,567 | -0.11(-0.20%) | ||
Oct 22, 2021 | 52.31 | 54.44 | 50.42 | 54.14 | 450,709 | -2.21(-3.93%) |
Oct 21, 2021 | 55.96 | 56.50 | 55.26 | 56.35 | 256,483 | +0.03(+0.05%) |
Oct 20, 2021 | 55.33 | 56.73 | 55.33 | 56.32 | 152,240 | +0.91(+1.64%) |
Oct 19, 2021 | 55.31 | 55.74 | 54.62 | 55.41 | 146,813 | +0.45(+0.83%) |
Oct 18, 2021 | 53.62 | 55.12 | 53.62 | 54.96 | 140,416 | +0.44(+0.82%) |
Oct 15, 2021 | 54.78 | 55.05 | 53.48 | 54.51 | 358,649 | +1.09(+2.04%) |
Oct 14, 2021 | 53.14 | 53.69 | 52.74 | 53.43 | 234,639 | +1.04(+1.98%) |
Oct 13, 2021 | 53.75 | 53.75 | 52.26 | 52.39 | 195,970 | -1.38(-2.57%) |
Oct 12, 2021 | 54.08 | 54.46 | 53.36 | 53.77 | 119,686 | -0.17(-0.31%) |
Oct 11, 2021 | 55.52 | 55.61 | 53.78 | 53.94 | 172,310 | -1.28(-2.31%) |
Oct 08, 2021 | 54.26 | 55.62 | 52.98 | 55.22 | 211,592 | +0.90(+1.66%) |
Oct 07, 2021 | 54.42 | 55.19 | 54.08 | 54.32 | 320,188 | +0.67(+1.25%) |
Oct 06, 2021 | 54.49 | 54.82 | 52.34 | 53.64 | 187,126 | -1.69(-3.06%) |
Oct 05, 2021 | 55.51 | 56.32 | 54.38 | 55.33 | 177,389 | +0.06(+0.11%) |
Oct 04, 2021 | 55.58 | 56.28 | 54.70 | 55.28 | 124,711 | -0.61(-1.10%) |
Oct 01, 2021 | 55.06 | 56.54 | 54.13 | 55.89 | 184,920 | +1.17(+2.13%) |
Sep 30, 2021 | 56.33 | 56.57 | 54.48 | 54.72 | 244,866 | -1.31(-2.35%) |
Sep 29, 2021 | 56.22 | 56.67 | 55.76 | 56.04 | 261,923 | +0.24(+0.43%) |
Sep 28, 2021 | 57.16 | 57.16 | 55.53 | 55.80 | 244,091 | -1.27(-2.22%) |
Sep 27, 2021 | 54.66 | 57.19 | 54.66 | 57.06 | 246,890 | +2.68(+4.93%) |
Sep 24, 2021 | 52.77 | 54.76 | 52.77 | 54.39 | 235,700 | +1.00(+1.87%) |
Sep 23, 2021 | 52.53 | 54.05 | 52.25 | 53.39 | 591,431 | +1.30(+2.49%) |
Sep 22, 2021 | 53.05 | 54.35 | 51.90 | 52.09 | 299,020 | -0.34(-0.64%) |
Sep 21, 2021 | 53.48 | 55.09 | 51.89 | 52.43 | 217,067 | -0.42(-0.79%) |
Sep 20, 2021 | 52.84 | 53.64 | 51.79 | 52.84 | 220,371 | -1.52(-2.80%) |
Sep 17, 2021 | 54.97 | 55.02 | 53.52 | 54.37 | 457,451 | -0.73(-1.33%) |
Sep 16, 2021 | 56.86 | 56.86 | 54.96 | 55.10 | 154,066 | -1.56(-2.76%) |
Sep 15, 2021 | 55.78 | 56.78 | 55.39 | 56.66 | 219,675 | +1.00(+1.79%) |
Sep 14, 2021 | 57.16 | 57.22 | 55.22 | 55.66 | 251,568 | -0.99(-1.74%) |
Sep 13, 2021 | 55.97 | 56.73 | 55.29 | 56.65 | 209,366 | +1.23(+2.23%) |
Sep 10, 2021 | 56.46 | 57.15 | 55.37 | 55.42 | 228,056 | -0.41(-0.74%) |
Sep 09, 2021 | 56.05 | 56.52 | 55.72 | 55.83 | 284,938 | -0.14(-0.25%) |
Sep 08, 2021 | 56.99 | 57.39 | 55.47 | 55.97 | 210,219 | -1.47(-2.56%) |
Sep 07, 2021 | 57.42 | 58.48 | 57.37 | 57.44 | 169,558 | -0.16(-0.27%) |
Sep 03, 2021 | 58.59 | 58.73 | 57.28 | 57.60 | 313,807 | -0.96(-1.64%) |
Sep 02, 2021 | 58.30 | 59.14 | 57.65 | 58.55 | 227,027 | +0.58(+1.00%) |