Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.62 | 49.88 | 48.51 | 48.69 | 960,561 | -1.42(-2.83%) |
Nov 29, 2021 | 50.83 | 51.28 | 49.90 | 50.11 | 717,091 | -0.56(-1.11%) |
Nov 26, 2021 | 50.90 | 51.58 | 50.47 | 50.67 | 467,579 | -1.69(-3.22%) |
Nov 24, 2021 | 51.69 | 52.40 | 50.92 | 52.36 | 478,538 | +0.57(+1.10%) |
Nov 23, 2021 | 50.84 | 51.88 | 50.01 | 51.79 | 585,817 | +1.28(+2.54%) |
Nov 22, 2021 | 51.82 | 51.82 | 50.34 | 50.50 | 823,335 | -1.44(-2.77%) |
Nov 19, 2021 | 52.57 | 53.17 | 51.90 | 51.94 | 438,813 | -0.66(-1.26%) |
Nov 18, 2021 | 53.07 | 53.13 | 52.54 | 52.60 | 599,640 | -0.54(-1.02%) |
Nov 17, 2021 | 55.44 | 55.45 | 53.13 | 53.15 | 562,872 | -2.32(-4.18%) |
Nov 16, 2021 | 55.11 | 55.53 | 54.00 | 55.46 | 512,745 | +0.08(+0.14%) |
Nov 15, 2021 | 55.22 | 56.41 | 55.19 | 55.39 | 468,520 | +0.24(+0.43%) |
Nov 12, 2021 | 55.10 | 55.97 | 54.78 | 55.15 | 615,793 | +0.13(+0.23%) |
Nov 11, 2021 | 54.65 | 55.54 | 54.17 | 55.02 | 453,984 | +0.48(+0.89%) |
Nov 10, 2021 | 55.87 | 54.42 | 54.54 | 624,902 | -1.48(-2.64%) | |
Nov 09, 2021 | 58.32 | 58.50 | 55.98 | 56.02 | 736,634 | -2.21(-3.79%) |
Nov 08, 2021 | 57.99 | 58.26 | 56.32 | 58.23 | 1,387,802 | +0.37(+0.63%) |
Nov 05, 2021 | 58.26 | 60.47 | 55.66 | 57.86 | 1,051,372 | -1.66(-2.78%) |
Nov 04, 2021 | 60.17 | 60.47 | 59.52 | 59.52 | 544,893 | -0.59(-0.98%) |
Nov 03, 2021 | 60.89 | 61.44 | 59.84 | 60.11 | 574,177 | -0.84(-1.38%) |
Nov 02, 2021 | 61.23 | 61.23 | 60.21 | 60.95 | 697,793 | -0.03(-0.05%) |
Nov 01, 2021 | 60.74 | 61.30 | 60.55 | 60.98 | 485,279 | +0.72(+1.20%) |
Oct 29, 2021 | 60.17 | 60.82 | 59.73 | 60.26 | 356,413 | -0.18(-0.29%) |
Oct 28, 2021 | 58.99 | 60.48 | 58.98 | 60.44 | 441,780 | +1.39(+2.36%) |
Oct 27, 2021 | 59.36 | 60.15 | 58.68 | 59.05 | 978,347 | -0.71(-1.19%) |
Oct 26, 2021 | 59.60 | 60.05 | 59.76 | 846,617 | +0.29(+0.48%) | |
Oct 25, 2021 | 59.18 | 59.51 | 58.52 | 59.47 | 480,069 | +0.24(+0.40%) |
Oct 22, 2021 | 59.35 | 59.68 | 58.76 | 59.23 | 289,298 | -0.19(-0.32%) |
Oct 21, 2021 | 59.36 | 59.90 | 59.14 | 59.42 | 229,481 | -0.03(-0.05%) |
Oct 20, 2021 | 59.17 | 59.66 | 58.71 | 59.45 | 212,511 | +0.30(+0.50%) |
Oct 19, 2021 | 59.43 | 60.16 | 59.02 | 59.15 | 295,800 | +0.27(+0.45%) |
Oct 18, 2021 | 58.71 | 59.32 | 58.48 | 58.89 | 388,610 | +0.21(+0.35%) |
Oct 15, 2021 | 59.04 | 59.33 | 58.65 | 58.68 | 360,850 | +0.01(+0.02%) |
Oct 14, 2021 | 58.33 | 58.86 | 57.82 | 58.67 | 184,035 | +0.59(+1.02%) |
Oct 13, 2021 | 58.42 | 59.48 | 58.03 | 58.08 | 481,595 | -0.34(-0.57%) |
Oct 12, 2021 | 57.45 | 58.50 | 57.06 | 58.41 | 357,912 | +0.93(+1.61%) |
Oct 11, 2021 | 58.20 | 58.20 | 57.08 | 57.49 | 268,056 | -0.53(-0.92%) |
Oct 08, 2021 | 57.79 | 58.98 | 57.59 | 58.02 | 319,739 | +0.57(+1.00%) |
Oct 07, 2021 | 58.01 | 58.56 | 57.44 | 57.45 | 910,688 | -0.04(-0.07%) |
Oct 06, 2021 | 56.81 | 57.56 | 56.54 | 57.49 | 353,566 | +0.34(+0.59%) |
Oct 05, 2021 | 56.89 | 57.56 | 56.75 | 57.15 | 820,689 | +0.36(+0.63%) |
Oct 04, 2021 | 56.69 | 57.19 | 56.35 | 56.80 | 352,981 | -0.07(-0.12%) |
Oct 01, 2021 | 55.94 | 57.18 | 55.46 | 56.87 | 685,540 | +1.37(+2.47%) |
Sep 30, 2021 | 55.57 | 56.22 | 55.04 | 55.49 | 276,344 | +0.17(+0.30%) |
Sep 29, 2021 | 55.62 | 56.32 | 54.95 | 55.33 | 399,607 | +0.49(+0.90%) |
Sep 28, 2021 | 55.21 | 55.42 | 54.60 | 54.83 | 376,846 | -0.43(-0.79%) |
Sep 27, 2021 | 55.24 | 55.85 | 54.95 | 55.27 | 435,443 | +0.07(+0.13%) |
Sep 24, 2021 | 54.95 | 55.30 | 54.50 | 55.20 | 543,759 | +0.18(+0.32%) |
Sep 23, 2021 | 54.56 | 55.33 | 54.40 | 55.02 | 321,635 | +0.39(+0.72%) |
Sep 22, 2021 | 55.37 | 55.42 | 54.12 | 54.63 | 333,874 | -0.33(-0.59%) |
Sep 21, 2021 | 54.25 | 55.41 | 54.00 | 54.95 | 539,372 | +0.93(+1.72%) |
Sep 20, 2021 | 53.58 | 54.07 | 53.04 | 54.02 | 680,091 | -0.32(-0.58%) |
Sep 17, 2021 | 54.74 | 55.46 | 54.25 | 54.34 | 1,042,811 | +0.09(+0.16%) |
Sep 16, 2021 | 54.14 | 54.51 | 52.00 | 54.25 | 687,785 | -0.08(-0.15%) |
Sep 15, 2021 | 53.15 | 54.44 | 53.10 | 54.33 | 1,321,680 | +1.05(+1.96%) |
Sep 14, 2021 | 53.38 | 53.83 | 52.72 | 53.28 | 766,489 | +0.16(+0.30%) |
Sep 13, 2021 | 51.49 | 53.30 | 50.84 | 53.13 | 813,879 | +2.04(+3.99%) |
Sep 10, 2021 | 49.75 | 52.57 | 49.71 | 51.09 | 1,737,094 | +1.80(+3.65%) |
Sep 09, 2021 | 49.72 | 49.72 | 48.63 | 49.29 | 346,493 | -0.46(-0.93%) |
Sep 08, 2021 | 50.12 | 50.48 | 49.41 | 49.75 | 553,436 | -0.35(-0.71%) |
Sep 07, 2021 | 50.80 | 51.07 | 49.93 | 50.11 | 312,680 | -1.07(-2.10%) |
Sep 03, 2021 | 51.47 | 51.57 | 50.68 | 51.18 | 374,661 | -0.58(-1.12%) |
Sep 02, 2021 | 51.99 | 52.12 | 51.20 | 51.76 | 300,973 | +0.24(+0.46%) |