Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.94 | 54.49 | 52.77 | 52.98 | 2,792,477 | -1.64(-2.99%) |
Nov 29, 2021 | 55.08 | 55.18 | 54.13 | 54.62 | 1,087,001 | +0.04(+0.07%) |
Nov 26, 2021 | 54.37 | 55.13 | 53.76 | 54.58 | 896,693 | -1.76(-3.13%) |
Nov 24, 2021 | 56.75 | 56.88 | 56.19 | 56.34 | 897,557 | -0.55(-0.96%) |
Nov 23, 2021 | 56.55 | 57.23 | 56.42 | 56.89 | 728,945 | +0.76(+1.35%) |
Nov 22, 2021 | 55.05 | 56.68 | 55.05 | 56.13 | 929,828 | +1.06(+1.92%) |
Nov 19, 2021 | 55.61 | 55.69 | 54.27 | 55.07 | 967,050 | -1.05(-1.87%) |
Nov 18, 2021 | 56.55 | 56.49 | 56.10 | 56.12 | 737,847 | -0.48(-0.84%) |
Nov 17, 2021 | 56.05 | 56.82 | 55.86 | 56.60 | 770,368 | +0.68(+1.22%) |
Nov 16, 2021 | 55.87 | 56.32 | 55.62 | 55.91 | 946,519 | +0.25(+0.44%) |
Nov 15, 2021 | 56.70 | 56.70 | 55.55 | 55.66 | 602,148 | -0.80(-1.42%) |
Nov 12, 2021 | 56.96 | 56.96 | 55.96 | 56.47 | 562,626 | -0.51(-0.90%) |
Nov 11, 2021 | 56.56 | 57.15 | 56.41 | 56.98 | 636,969 | +0.34(+0.59%) |
Nov 10, 2021 | 57.20 | 56.64 | 884,847 | -0.44(-0.76%) | ||
Nov 09, 2021 | 57.02 | 57.55 | 56.78 | 57.08 | 590,197 | -0.36(-0.62%) |
Nov 08, 2021 | 57.15 | 58.59 | 57.12 | 57.44 | 1,029,953 | +0.79(+1.40%) |
Nov 05, 2021 | 56.91 | 57.26 | 56.31 | 56.64 | 714,324 | +0.55(+0.99%) |
Nov 04, 2021 | 56.65 | 56.65 | 55.66 | 56.09 | 750,765 | -0.72(-1.27%) |
Nov 03, 2021 | 56.60 | 57.45 | 56.60 | 56.81 | 785,939 | +0.00(+0.00%) |
Nov 02, 2021 | 56.60 | 57.14 | 56.18 | 56.81 | 924,898 | +0.29(+0.51%) |
Nov 01, 2021 | 55.85 | 56.98 | 55.51 | 56.53 | 886,867 | +1.02(+1.84%) |
Oct 29, 2021 | 55.87 | 56.15 | 55.30 | 55.51 | 578,771 | -0.34(-0.60%) |
Oct 28, 2021 | 55.20 | 55.85 | 55.16 | 55.84 | 440,159 | +0.81(+1.48%) |
Oct 27, 2021 | 56.43 | 56.64 | 55.00 | 55.03 | 553,539 | -1.70(-3.00%) |
Oct 26, 2021 | 57.16 | 56.73 | 322,829 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.09 | 57.19 | 56.53 | 57.08 | 505,180 | +0.10(+0.17%) |
Oct 22, 2021 | 57.18 | 57.37 | 56.65 | 56.98 | 399,578 | +0.06(+0.10%) |
Oct 21, 2021 | 57.15 | 57.52 | 56.52 | 56.92 | 436,893 | -0.57(-1.00%) |
Oct 20, 2021 | 56.72 | 57.53 | 56.64 | 57.50 | 409,890 | +0.60(+1.06%) |
Oct 19, 2021 | 56.97 | 56.99 | 56.63 | 56.89 | 418,961 | +0.40(+0.70%) |
Oct 18, 2021 | 56.65 | 56.91 | 56.31 | 56.50 | 353,493 | -0.54(-0.95%) |
Oct 15, 2021 | 57.15 | 57.36 | 56.77 | 57.04 | 493,403 | +0.52(+0.93%) |
Oct 14, 2021 | 56.15 | 56.55 | 55.79 | 56.52 | 384,635 | +0.92(+1.66%) |
Oct 13, 2021 | 56.21 | 56.21 | 54.91 | 55.60 | 640,044 | -0.72(-1.28%) |
Oct 12, 2021 | 56.17 | 56.72 | 56.08 | 56.32 | 457,430 | +0.10(+0.18%) |
Oct 11, 2021 | 57.07 | 57.57 | 56.17 | 56.22 | 617,168 | -0.62(-1.10%) |
Oct 08, 2021 | 56.31 | 56.87 | 56.13 | 56.84 | 409,315 | +0.49(+0.86%) |
Oct 07, 2021 | 56.53 | 56.85 | 56.28 | 56.36 | 608,079 | +0.35(+0.62%) |
Oct 06, 2021 | 55.01 | 56.03 | 54.44 | 56.01 | 768,045 | +0.30(+0.53%) |
Oct 05, 2021 | 54.74 | 55.92 | 54.44 | 55.71 | 1,092,278 | +1.24(+2.27%) |
Oct 04, 2021 | 54.80 | 55.53 | 54.33 | 54.48 | 810,990 | -0.24(-0.43%) |
Oct 01, 2021 | 53.72 | 55.08 | 53.53 | 54.71 | 846,716 | +1.33(+2.48%) |
Sep 30, 2021 | 54.03 | 54.44 | 53.37 | 53.39 | 1,086,794 | -0.41(-0.75%) |
Sep 29, 2021 | 52.90 | 54.04 | 52.85 | 53.79 | 821,387 | +0.95(+1.80%) |
Sep 28, 2021 | 53.57 | 53.97 | 52.76 | 52.84 | 749,847 | -0.53(-1.00%) |
Sep 27, 2021 | 52.95 | 53.76 | 52.95 | 53.38 | 631,969 | +0.95(+1.81%) |
Sep 24, 2021 | 52.46 | 52.89 | 52.42 | 52.43 | 791,464 | +0.02(+0.04%) |
Sep 23, 2021 | 52.18 | 53.00 | 52.08 | 52.41 | 701,871 | +0.56(+1.09%) |
Sep 22, 2021 | 51.86 | 52.29 | 51.79 | 51.84 | 699,379 | +0.66(+1.30%) |
Sep 21, 2021 | 52.07 | 52.38 | 51.18 | 51.18 | 950,839 | -0.55(-1.07%) |
Sep 20, 2021 | 51.55 | 51.91 | 50.83 | 51.73 | 1,328,193 | -0.81(-1.54%) |
Sep 17, 2021 | 52.98 | 53.61 | 52.47 | 52.55 | 5,649,277 | -0.56(-1.06%) |
Sep 16, 2021 | 53.55 | 53.68 | 52.99 | 53.11 | 840,695 | -0.32(-0.59%) |
Sep 15, 2021 | 52.63 | 53.51 | 52.49 | 53.43 | 1,099,664 | +0.78(+1.49%) |
Sep 14, 2021 | 53.68 | 53.68 | 52.50 | 52.65 | 914,382 | -0.86(-1.61%) |
Sep 13, 2021 | 53.41 | 53.81 | 53.03 | 53.51 | 1,003,173 | +0.55(+1.05%) |
Sep 10, 2021 | 54.39 | 54.39 | 52.89 | 52.95 | 1,016,564 | -1.08(-2.00%) |
Sep 09, 2021 | 54.29 | 54.96 | 54.00 | 54.03 | 977,936 | -0.64(-1.18%) |
Sep 08, 2021 | 54.45 | 54.97 | 54.16 | 54.67 | 672,925 | +0.31(+0.56%) |
Sep 07, 2021 | 54.21 | 54.75 | 53.94 | 54.37 | 1,211,258 | +0.16(+0.29%) |
Sep 03, 2021 | 54.80 | 54.80 | 53.90 | 54.21 | 804,781 | -0.70(-1.28%) |
Sep 02, 2021 | 55.09 | 55.37 | 54.79 | 54.91 | 650,130 | -0.19(-0.34%) |