Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.55 | 53.71 | 52.85 | 52.98 | 15,386 | -1.12(-2.07%) |
Nov 29, 2021 | 54.01 | 54.30 | 53.77 | 54.10 | 20,468 | +0.60(+1.13%) |
Nov 26, 2021 | 53.59 | 53.75 | 53.50 | 53.50 | 9,378 | -0.97(-1.79%) |
Nov 24, 2021 | 54.19 | 54.65 | 54.16 | 54.48 | 11,334 | -0.15(-0.27%) |
Nov 23, 2021 | 54.23 | 54.65 | 54.16 | 54.62 | 20,486 | +0.13(+0.24%) |
Nov 22, 2021 | 54.79 | 54.99 | 54.49 | 54.49 | 10,658 | +0.01(+0.03%) |
Nov 19, 2021 | 54.84 | 54.84 | 54.48 | 54.48 | 92,278 | -0.24(-0.43%) |
Nov 18, 2021 | 54.41 | 54.74 | 54.66 | 54.72 | 7,348 | +0.20(+0.37%) |
Nov 17, 2021 | 54.47 | 54.56 | 54.47 | 54.52 | 9,518 | -0.07(-0.13%) |
Nov 16, 2021 | 54.40 | 54.69 | 54.40 | 54.59 | 64,006 | +0.30(+0.56%) |
Nov 15, 2021 | 54.55 | 54.55 | 54.28 | 54.28 | 5,902 | -0.01(-0.03%) |
Nov 12, 2021 | 53.87 | 54.29 | 53.87 | 54.29 | 9,240 | +0.39(+0.73%) |
Nov 11, 2021 | 53.88 | 54.02 | 53.80 | 53.90 | 10,458 | +0.09(+0.17%) |
Nov 10, 2021 | 54.17 | 53.69 | 53.81 | 6,132 | -0.43(-0.79%) | |
Nov 09, 2021 | 54.25 | 54.26 | 54.12 | 54.24 | 7,372 | -0.01(-0.03%) |
Nov 08, 2021 | 54.41 | 54.46 | 54.25 | 54.25 | 4,324 | +0.01(+0.01%) |
Nov 05, 2021 | 54.35 | 54.41 | 54.02 | 54.24 | 5,994 | +0.14(+0.25%) |
Nov 04, 2021 | 54.24 | 54.27 | 54.02 | 54.11 | 8,970 | -0.06(-0.12%) |
Nov 03, 2021 | 53.64 | 54.17 | 53.59 | 54.17 | 14,078 | +0.56(+1.05%) |
Nov 02, 2021 | 53.62 | 53.66 | 53.60 | 53.61 | 8,410 | +0.18(+0.33%) |
Nov 01, 2021 | 53.42 | 53.43 | 53.31 | 53.43 | 10,220 | +0.16(+0.29%) |
Oct 29, 2021 | 52.76 | 53.28 | 52.76 | 53.28 | 9,714 | +0.08(+0.16%) |
Oct 28, 2021 | 52.97 | 53.20 | 52.97 | 53.20 | 17,324 | +0.44(+0.84%) |
Oct 27, 2021 | 53.04 | 53.12 | 52.75 | 52.75 | 9,458 | -0.28(-0.53%) |
Oct 26, 2021 | 53.23 | 53.03 | 9,074 | +0.09(+0.17%) | ||
Oct 25, 2021 | 52.70 | 53.03 | 52.70 | 52.94 | 14,298 | +0.36(+0.69%) |
Oct 22, 2021 | 52.85 | 52.86 | 52.54 | 52.58 | 29,576 | -0.31(-0.59%) |
Oct 21, 2021 | 52.80 | 52.89 | 52.55 | 52.89 | 7,744 | +0.24(+0.45%) |
Oct 20, 2021 | 52.58 | 52.76 | 52.58 | 52.65 | 8,664 | +0.27(+0.51%) |
Oct 19, 2021 | 52.38 | 52.45 | 52.37 | 52.39 | 9,716 | +0.33(+0.63%) |
Oct 18, 2021 | 51.98 | 52.08 | 51.98 | 52.06 | 2,554 | +0.11(+0.21%) |
Oct 15, 2021 | 51.95 | 51.98 | 51.91 | 51.95 | 7,002 | +0.30(+0.58%) |
Oct 14, 2021 | 51.35 | 51.71 | 51.35 | 51.65 | 27,948 | +0.76(+1.49%) |
Oct 13, 2021 | 50.83 | 50.89 | 50.47 | 50.89 | 15,240 | +0.14(+0.27%) |
Oct 12, 2021 | 50.88 | 50.91 | 50.75 | 50.75 | 6,996 | -0.22(-0.44%) |
Oct 11, 2021 | 51.37 | 51.55 | 50.97 | 50.97 | 6,214 | -0.30(-0.58%) |
Oct 08, 2021 | 51.52 | 51.52 | 51.17 | 51.27 | 7,520 | +0.01(+0.03%) |
Oct 07, 2021 | 51.58 | 51.61 | 51.26 | 51.26 | 5,856 | +0.48(+0.95%) |
Oct 06, 2021 | 50.38 | 50.78 | 50.12 | 50.78 | 28,866 | +0.13(+0.25%) |
Oct 05, 2021 | 50.77 | 50.85 | 50.75 | 50.65 | 6,370 | +0.43(+0.85%) |
Oct 04, 2021 | 50.70 | 50.70 | 50.05 | 50.22 | 6,302 | -0.49(-0.96%) |
Oct 01, 2021 | 50.23 | 50.84 | 49.85 | 50.71 | 16,238 | +0.63(+1.25%) |
Sep 30, 2021 | 50.84 | 51.08 | 50.09 | 50.09 | 22,066 | -0.72(-1.41%) |
Sep 29, 2021 | 51.05 | 51.10 | 50.80 | 50.80 | 12,490 | +0.19(+0.38%) |
Sep 28, 2021 | 51.28 | 51.28 | 50.61 | 50.61 | 26,326 | -0.90(-1.75%) |
Sep 27, 2021 | 51.65 | 51.77 | 51.51 | 51.51 | 7,308 | -0.23(-0.44%) |
Sep 24, 2021 | 51.56 | 51.75 | 51.56 | 51.74 | 12,300 | +0.08(+0.16%) |
Sep 23, 2021 | 51.41 | 51.84 | 51.41 | 51.65 | 6,680 | +0.64(+1.25%) |
Sep 22, 2021 | 51.02 | 51.22 | 51.00 | 51.02 | 6,528 | +0.27(+0.52%) |
Sep 21, 2021 | 50.88 | 50.95 | 50.70 | 50.75 | 8,886 | +0.01(+0.02%) |
Sep 20, 2021 | 50.83 | 50.93 | 50.27 | 50.74 | 16,700 | -1.02(-1.98%) |
Sep 17, 2021 | 52.25 | 52.25 | 51.61 | 51.77 | 11,092 | -0.27(-0.53%) |
Sep 16, 2021 | 52.19 | 52.19 | 51.77 | 52.04 | 31,862 | -0.06(-0.12%) |
Sep 15, 2021 | 51.52 | 52.18 | 51.52 | 52.10 | 8,810 | +0.56(+1.08%) |
Sep 14, 2021 | 51.67 | 51.73 | 51.49 | 51.54 | 4,928 | -0.17(-0.32%) |
Sep 13, 2021 | 52.18 | 52.18 | 51.62 | 51.71 | 11,680 | +0.01(+0.02%) |
Sep 10, 2021 | 52.14 | 52.15 | 51.70 | 51.70 | 8,896 | -0.40(-0.77%) |
Sep 09, 2021 | 52.42 | 52.42 | 52.10 | 52.10 | 18,096 | -0.25(-0.48%) |
Sep 08, 2021 | 52.21 | 52.35 | 52.21 | 52.35 | 5,744 | -0.09(-0.17%) |
Sep 07, 2021 | 52.70 | 52.70 | 52.42 | 52.44 | 12,666 | -0.24(-0.46%) |
Sep 03, 2021 | 52.59 | 52.68 | 52.54 | 52.68 | 8,416 | +0.06(+0.12%) |
Sep 02, 2021 | 52.63 | 52.63 | 52.53 | 52.62 | 10,632 | +0.17(+0.32%) |