Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.72 | 52.75 | 52.72 | 52.74 | 36,378 | +0.08(+0.14%) |
Nov 29, 2021 | 52.65 | 52.67 | 52.60 | 52.66 | 38,458 | +0.01(+0.02%) |
Nov 26, 2021 | 52.64 | 52.66 | 52.61 | 52.65 | 28,779 | +0.12(+0.23%) |
Nov 24, 2021 | 52.55 | 52.55 | 52.52 | 52.53 | 49,259 | -0.02(-0.04%) |
Nov 23, 2021 | 52.52 | 52.56 | 52.52 | 52.55 | 31,707 | +0.02(+0.04%) |
Nov 22, 2021 | 52.56 | 52.60 | 52.53 | 52.53 | 33,294 | -0.07(-0.12%) |
Nov 19, 2021 | 52.60 | 52.64 | 52.60 | 52.60 | 26,458 | +0.02(+0.04%) |
Nov 18, 2021 | 52.56 | 52.58 | 52.57 | 52.58 | 24,206 | +0.01(+0.03%) |
Nov 17, 2021 | 52.57 | 52.59 | 52.52 | 52.57 | 26,961 | +0.02(+0.04%) |
Nov 16, 2021 | 52.59 | 52.59 | 52.54 | 52.54 | 65,839 | -0.06(-0.10%) |
Nov 15, 2021 | 52.65 | 52.65 | 52.58 | 52.60 | 40,118 | -0.00(-0.00%) |
Nov 12, 2021 | 52.56 | 52.63 | 52.56 | 52.60 | 22,035 | -0.03(-0.05%) |
Nov 11, 2021 | 52.56 | 52.65 | 52.56 | 52.62 | 24,531 | +0.00(+0.00%) |
Nov 10, 2021 | 52.66 | 52.61 | 52.62 | 43,599 | -0.04(-0.08%) | |
Nov 09, 2021 | 52.65 | 52.67 | 52.61 | 52.66 | 27,456 | +0.10(+0.20%) |
Nov 08, 2021 | 52.54 | 52.58 | 52.53 | 52.56 | 39,765 | -0.03(-0.05%) |
Nov 05, 2021 | 52.54 | 52.59 | 52.54 | 52.59 | 47,723 | +0.07(+0.14%) |
Nov 04, 2021 | 52.49 | 52.51 | 52.45 | 52.51 | 47,992 | +0.07(+0.12%) |
Nov 03, 2021 | 52.42 | 52.46 | 52.41 | 52.45 | 73,874 | +0.06(+0.11%) |
Nov 02, 2021 | 52.37 | 52.45 | 52.37 | 52.39 | 41,278 | -0.02(-0.04%) |
Nov 01, 2021 | 52.34 | 52.41 | 52.49 | 52.41 | 88,356 | -0.01(-0.01%) |
Oct 29, 2021 | 52.40 | 52.42 | 52.38 | 52.42 | 63,026 | +0.04(+0.07%) |
Oct 28, 2021 | 52.35 | 52.41 | 52.34 | 52.38 | 61,916 | -0.01(-0.02%) |
Oct 27, 2021 | 52.31 | 52.39 | 52.32 | 52.39 | 45,001 | +0.07(+0.12%) |
Oct 26, 2021 | 52.35 | 52.32 | 24,358 | -0.06(-0.11%) | ||
Oct 25, 2021 | 52.32 | 52.38 | 52.30 | 52.38 | 42,940 | -0.01(-0.02%) |
Oct 22, 2021 | 52.36 | 52.39 | 52.32 | 52.39 | 21,233 | +0.01(+0.02%) |
Oct 21, 2021 | 52.44 | 52.44 | 52.34 | 52.38 | 37,291 | -0.11(-0.20%) |
Oct 20, 2021 | 52.49 | 52.49 | 52.45 | 52.49 | 35,416 | +0.01(+0.02%) |
Oct 19, 2021 | 52.51 | 52.51 | 52.46 | 52.47 | 27,705 | -0.04(-0.07%) |
Oct 18, 2021 | 52.52 | 52.52 | 52.48 | 52.51 | 17,392 | +0.00(+0.00%) |
Oct 15, 2021 | 52.46 | 52.52 | 52.46 | 52.51 | 39,575 | +0.05(+0.09%) |
Oct 14, 2021 | 52.53 | 52.53 | 52.46 | 52.46 | 100,882 | +0.00(+0.00%) |
Oct 13, 2021 | 52.46 | 52.50 | 52.46 | 52.46 | 29,100 | +0.01(+0.02%) |
Oct 12, 2021 | 52.50 | 52.52 | 52.45 | 52.46 | 57,302 | +0.00(+0.01%) |
Oct 11, 2021 | 52.46 | 52.48 | 52.42 | 52.45 | 29,402 | -0.03(-0.05%) |
Oct 08, 2021 | 52.51 | 52.52 | 52.47 | 52.48 | 27,046 | -0.06(-0.11%) |
Oct 07, 2021 | 52.53 | 52.54 | 52.50 | 52.54 | 19,443 | +0.01(+0.01%) |
Oct 06, 2021 | 52.48 | 52.58 | 52.48 | 52.53 | 24,991 | +0.04(+0.07%) |
Oct 05, 2021 | 52.54 | 52.56 | 52.52 | 52.49 | 20,268 | -0.06(-0.11%) |
Oct 04, 2021 | 52.50 | 52.59 | 52.50 | 52.55 | 24,475 | +0.03(+0.05%) |
Oct 01, 2021 | 52.57 | 52.58 | 52.49 | 52.52 | 188,932 | -0.05(-0.10%) |
Sep 30, 2021 | 52.61 | 52.61 | 52.55 | 52.57 | 52,138 | -0.03(-0.05%) |
Sep 29, 2021 | 52.56 | 52.63 | 52.54 | 52.60 | 45,948 | +0.01(+0.02%) |
Sep 28, 2021 | 52.71 | 52.71 | 52.58 | 52.59 | 46,487 | -0.13(-0.25%) |
Sep 27, 2021 | 52.75 | 52.78 | 52.72 | 52.72 | 37,108 | -0.06(-0.12%) |
Sep 24, 2021 | 52.79 | 52.84 | 52.76 | 52.79 | 19,529 | -0.01(-0.02%) |
Sep 23, 2021 | 52.90 | 52.90 | 52.80 | 52.80 | 98,112 | -0.11(-0.20%) |
Sep 22, 2021 | 52.94 | 52.94 | 52.89 | 52.90 | 82,557 | -0.01(-0.01%) |
Sep 21, 2021 | 52.90 | 52.92 | 52.88 | 52.91 | 26,283 | -0.01(-0.02%) |
Sep 20, 2021 | 52.92 | 52.94 | 52.89 | 52.92 | 28,365 | +0.05(+0.10%) |
Sep 17, 2021 | 52.91 | 52.91 | 52.85 | 52.86 | 27,550 | +0.01(+0.02%) |
Sep 16, 2021 | 52.85 | 52.91 | 52.85 | 52.85 | 41,998 | -0.07(-0.12%) |
Sep 15, 2021 | 52.88 | 52.94 | 52.87 | 52.92 | 42,584 | +0.01(+0.02%) |
Sep 14, 2021 | 52.86 | 52.94 | 52.86 | 52.91 | 24,847 | +0.00(+0.00%) |
Sep 13, 2021 | 52.92 | 52.92 | 52.86 | 52.91 | 45,833 | +0.06(+0.11%) |
Sep 10, 2021 | 52.91 | 52.91 | 52.85 | 52.85 | 58,430 | -0.07(-0.12%) |
Sep 09, 2021 | 52.86 | 52.92 | 52.85 | 52.92 | 65,179 | +0.01(+0.03%) |
Sep 08, 2021 | 52.82 | 52.91 | 52.81 | 52.91 | 53,123 | +0.09(+0.17%) |
Sep 07, 2021 | 52.93 | 52.93 | 52.81 | 52.82 | 58,297 | -0.08(-0.16%) |
Sep 03, 2021 | 52.89 | 52.90 | 52.87 | 52.90 | 60,558 | -0.03(-0.05%) |
Sep 02, 2021 | 52.95 | 52.96 | 52.90 | 52.93 | 121,800 | -0.02(-0.04%) |