Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.52 | 54.17 | 52.51 | 52.74 | 106,990 | -1.47(-2.71%) |
Nov 29, 2021 | 56.47 | 56.47 | 54.01 | 54.22 | 143,740 | -1.30(-2.34%) |
Nov 26, 2021 | 56.92 | 57.33 | 55.03 | 55.52 | 72,180 | -2.88(-4.92%) |
Nov 24, 2021 | 57.84 | 58.98 | 57.64 | 58.39 | 71,786 | +0.53(+0.91%) |
Nov 23, 2021 | 58.50 | 58.60 | 57.55 | 57.86 | 102,014 | -0.74(-1.26%) |
Nov 22, 2021 | 58.19 | 59.75 | 57.53 | 58.60 | 117,738 | +1.06(+1.84%) |
Nov 19, 2021 | 57.57 | 57.98 | 57.02 | 57.54 | 113,484 | +0.01(+0.02%) |
Nov 18, 2021 | 58.09 | 57.77 | 57.37 | 57.53 | 100,316 | -0.16(-0.28%) |
Nov 17, 2021 | 58.45 | 58.76 | 57.62 | 57.69 | 164,244 | -1.14(-1.94%) |
Nov 16, 2021 | 59.38 | 60.21 | 58.38 | 58.83 | 122,364 | -0.43(-0.73%) |
Nov 15, 2021 | 60.63 | 61.44 | 59.12 | 59.26 | 90,334 | -1.27(-2.10%) |
Nov 12, 2021 | 61.95 | 61.95 | 59.77 | 60.53 | 79,012 | -1.41(-2.28%) |
Nov 11, 2021 | 64.12 | 64.12 | 61.83 | 61.95 | 113,642 | -2.08(-3.25%) |
Nov 10, 2021 | 65.56 | 64.03 | 192,166 | +3.53(+5.83%) | ||
Nov 09, 2021 | 60.05 | 61.37 | 59.85 | 60.50 | 150,828 | +0.22(+0.36%) |
Nov 08, 2021 | 61.46 | 61.87 | 60.05 | 60.28 | 80,742 | -0.93(-1.52%) |
Nov 05, 2021 | 58.73 | 61.34 | 58.73 | 61.21 | 90,668 | +2.91(+5.00%) |
Nov 04, 2021 | 58.51 | 58.95 | 57.56 | 58.30 | 91,424 | -0.13(-0.23%) |
Nov 03, 2021 | 56.84 | 58.70 | 56.40 | 58.43 | 76,010 | +1.77(+3.11%) |
Nov 02, 2021 | 56.44 | 57.44 | 55.86 | 56.66 | 51,242 | +0.19(+0.34%) |
Nov 01, 2021 | 55.57 | 57.09 | 55.37 | 56.48 | 75,218 | +1.19(+2.15%) |
Oct 29, 2021 | 54.91 | 55.55 | 54.52 | 55.28 | 96,336 | +0.25(+0.46%) |
Oct 28, 2021 | 54.26 | 55.03 | 53.79 | 55.03 | 68,558 | +1.95(+3.67%) |
Oct 27, 2021 | 54.20 | 54.41 | 53.08 | 53.08 | 34,288 | -1.27(-2.33%) |
Oct 26, 2021 | 55.61 | 54.24 | 54.34 | 55,090 | -0.93(-1.68%) | |
Oct 25, 2021 | 54.25 | 55.54 | 54.15 | 55.27 | 55,282 | +1.28(+2.38%) |
Oct 22, 2021 | 54.16 | 54.59 | 53.92 | 53.99 | 50,278 | -0.31(-0.58%) |
Oct 21, 2021 | 54.01 | 54.45 | 52.75 | 54.30 | 40,220 | +0.53(+0.99%) |
Oct 20, 2021 | 54.29 | 54.59 | 53.00 | 53.77 | 74,590 | -0.48(-0.88%) |
Oct 19, 2021 | 54.65 | 54.95 | 53.77 | 54.26 | 55,484 | -0.33(-0.60%) |
Oct 18, 2021 | 54.66 | 55.80 | 54.21 | 54.59 | 57,644 | -0.06(-0.11%) |
Oct 15, 2021 | 55.24 | 55.29 | 54.24 | 54.65 | 112,138 | +0.11(+0.19%) |
Oct 14, 2021 | 53.72 | 54.74 | 52.99 | 54.54 | 65,830 | +1.49(+2.82%) |
Oct 13, 2021 | 52.92 | 53.05 | 52.58 | 53.05 | 41,688 | +0.09(+0.18%) |
Oct 12, 2021 | 52.75 | 54.00 | 52.12 | 52.95 | 82,332 | +0.41(+0.78%) |
Oct 11, 2021 | 52.83 | 53.05 | 52.54 | 52.54 | 21,984 | -0.48(-0.91%) |
Oct 08, 2021 | 54.33 | 54.35 | 52.87 | 53.02 | 43,750 | -0.95(-1.75%) |
Oct 07, 2021 | 52.48 | 54.46 | 52.21 | 53.97 | 83,672 | +1.42(+2.71%) |
Oct 06, 2021 | 52.88 | 52.96 | 51.99 | 52.55 | 81,158 | -0.77(-1.44%) |
Oct 05, 2021 | 51.84 | 53.56 | 51.59 | 53.31 | 135,580 | +1.68(+3.25%) |
Oct 04, 2021 | 53.02 | 53.02 | 50.90 | 51.63 | 142,924 | -1.38(-2.59%) |
Oct 01, 2021 | 51.75 | 53.38 | 51.31 | 53.01 | 106,084 | +1.70(+3.31%) |
Sep 30, 2021 | 51.55 | 52.63 | 51.28 | 51.30 | 78,896 | -0.23(-0.46%) |
Sep 29, 2021 | 51.07 | 51.74 | 50.81 | 51.54 | 61,680 | +0.48(+0.94%) |
Sep 28, 2021 | 51.96 | 52.12 | 51.05 | 51.06 | 72,002 | -1.29(-2.47%) |
Sep 27, 2021 | 51.99 | 53.20 | 51.57 | 52.35 | 84,004 | +0.32(+0.61%) |
Sep 24, 2021 | 51.77 | 52.66 | 51.52 | 52.03 | 75,490 | -0.19(-0.35%) |
Sep 23, 2021 | 51.08 | 52.47 | 51.08 | 52.22 | 50,360 | +1.20(+2.35%) |
Sep 22, 2021 | 50.55 | 51.39 | 50.52 | 51.02 | 33,914 | +0.72(+1.42%) |
Sep 21, 2021 | 51.25 | 51.25 | 50.14 | 50.30 | 82,144 | -0.51(-0.99%) |
Sep 20, 2021 | 50.66 | 50.98 | 49.71 | 50.81 | 81,028 | -0.45(-0.87%) |
Sep 17, 2021 | 53.05 | 53.09 | 51.05 | 51.26 | 348,786 | -1.99(-3.74%) |
Sep 16, 2021 | 53.24 | 53.78 | 52.33 | 53.24 | 93,332 | +0.29(+0.55%) |
Sep 15, 2021 | 52.44 | 53.20 | 52.35 | 52.95 | 67,084 | +0.35(+0.67%) |
Sep 14, 2021 | 53.96 | 54.88 | 52.27 | 52.60 | 68,568 | -1.02(-1.89%) |
Sep 13, 2021 | 53.97 | 54.12 | 53.30 | 53.62 | 65,814 | -0.16(-0.30%) |
Sep 10, 2021 | 54.07 | 54.47 | 53.60 | 53.78 | 84,206 | -0.12(-0.23%) |
Sep 09, 2021 | 54.52 | 54.52 | 53.88 | 53.91 | 59,782 | -0.62(-1.13%) |
Sep 08, 2021 | 54.34 | 54.62 | 53.89 | 54.52 | 66,976 | -0.05(-0.10%) |
Sep 07, 2021 | 54.53 | 55.26 | 54.23 | 54.58 | 66,108 | -0.14(-0.26%) |
Sep 03, 2021 | 55.12 | 55.12 | 54.33 | 54.72 | 61,890 | -0.33(-0.59%) |
Sep 02, 2021 | 54.03 | 55.05 | 53.06 | 55.05 | 90,296 | +1.17(+2.17%) |