Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.59 | 52.33 | 51.31 | 51.85 | 48,105 | -0.21(-0.41%) |
Nov 29, 2021 | 53.27 | 53.82 | 52.02 | 52.07 | 30,377 | -0.62(-1.17%) |
Nov 26, 2021 | 53.85 | 54.08 | 52.02 | 52.68 | 32,644 | -2.46(-4.46%) |
Nov 24, 2021 | 55.70 | 55.83 | 54.98 | 55.14 | 18,183 | -0.34(-0.62%) |
Nov 23, 2021 | 54.82 | 55.59 | 54.82 | 55.49 | 19,846 | +0.76(+1.40%) |
Nov 22, 2021 | 54.15 | 55.32 | 54.03 | 54.72 | 41,188 | +0.94(+1.75%) |
Nov 19, 2021 | 53.76 | 54.02 | 53.39 | 53.78 | 36,865 | -0.50(-0.93%) |
Nov 18, 2021 | 54.17 | 54.47 | 54.08 | 54.29 | 36,184 | +0.24(+0.45%) |
Nov 17, 2021 | 54.00 | 54.13 | 53.19 | 54.04 | 33,427 | +0.02(+0.03%) |
Nov 16, 2021 | 53.98 | 54.53 | 53.94 | 54.03 | 42,803 | -0.29(-0.53%) |
Nov 15, 2021 | 54.88 | 54.88 | 53.63 | 54.31 | 29,235 | -0.10(-0.19%) |
Nov 12, 2021 | 54.30 | 54.56 | 54.07 | 54.42 | 21,985 | -0.34(-0.63%) |
Nov 11, 2021 | 54.60 | 55.07 | 54.60 | 54.76 | 17,373 | +0.02(+0.03%) |
Nov 10, 2021 | 54.47 | 55.01 | 54.74 | 17,731 | +0.12(+0.22%) | |
Nov 09, 2021 | 54.21 | 54.78 | 54.21 | 54.62 | 29,957 | +0.23(+0.43%) |
Nov 08, 2021 | 54.82 | 54.85 | 53.93 | 54.39 | 30,081 | -0.04(-0.07%) |
Nov 05, 2021 | 53.23 | 54.86 | 53.23 | 54.43 | 30,223 | +1.58(+2.98%) |
Nov 04, 2021 | 53.58 | 53.58 | 52.39 | 52.85 | 28,201 | -0.46(-0.86%) |
Nov 03, 2021 | 52.82 | 53.85 | 52.82 | 53.31 | 53,352 | +0.40(+0.76%) |
Nov 02, 2021 | 53.72 | 53.87 | 52.74 | 52.91 | 32,591 | -0.78(-1.46%) |
Nov 01, 2021 | 52.99 | 53.82 | 52.98 | 53.69 | 33,411 | +1.09(+2.07%) |
Oct 29, 2021 | 52.28 | 52.72 | 52.20 | 52.60 | 38,440 | +0.43(+0.82%) |
Oct 28, 2021 | 51.69 | 52.18 | 51.43 | 52.17 | 21,392 | +0.74(+1.43%) |
Oct 27, 2021 | 51.95 | 52.26 | 51.30 | 51.43 | 30,126 | -0.86(-1.64%) |
Oct 26, 2021 | 52.57 | 52.29 | 35,183 | -0.46(-0.87%) | ||
Oct 25, 2021 | 53.61 | 53.61 | 52.43 | 52.75 | 48,699 | -0.79(-1.48%) |
Oct 22, 2021 | 52.78 | 53.56 | 52.78 | 53.54 | 16,196 | +0.59(+1.11%) |
Oct 21, 2021 | 53.88 | 54.06 | 52.78 | 52.95 | 18,092 | -0.73(-1.35%) |
Oct 20, 2021 | 53.10 | 53.68 | 52.92 | 53.68 | 14,076 | +0.80(+1.52%) |
Oct 19, 2021 | 52.73 | 53.00 | 52.43 | 52.88 | 13,194 | -0.07(-0.14%) |
Oct 18, 2021 | 53.24 | 53.63 | 52.83 | 52.95 | 20,497 | -0.14(-0.26%) |
Oct 15, 2021 | 54.10 | 54.76 | 53.04 | 53.09 | 39,869 | -0.44(-0.82%) |
Oct 14, 2021 | 53.04 | 53.53 | 52.80 | 53.53 | 23,404 | +0.87(+1.65%) |
Oct 13, 2021 | 52.85 | 52.90 | 52.35 | 52.66 | 23,821 | -0.06(-0.11%) |
Oct 12, 2021 | 52.56 | 52.72 | 52.21 | 52.72 | 13,980 | +0.49(+0.95%) |
Oct 11, 2021 | 52.63 | 53.32 | 52.18 | 52.23 | 11,164 | -0.70(-1.32%) |
Oct 08, 2021 | 53.09 | 53.59 | 52.21 | 52.93 | 11,467 | +0.08(+0.16%) |
Oct 07, 2021 | 52.79 | 53.14 | 52.41 | 52.84 | 17,465 | +0.64(+1.23%) |
Oct 06, 2021 | 51.67 | 52.32 | 51.27 | 52.20 | 18,558 | +0.07(+0.14%) |
Oct 05, 2021 | 52.01 | 52.30 | 51.74 | 52.12 | 14,801 | +0.14(+0.27%) |
Oct 04, 2021 | 52.40 | 53.14 | 51.29 | 51.98 | 17,693 | -0.39(-0.75%) |
Oct 01, 2021 | 51.35 | 52.98 | 51.27 | 52.38 | 26,046 | +1.29(+2.52%) |
Sep 30, 2021 | 52.19 | 52.19 | 50.98 | 51.09 | 25,205 | -0.76(-1.47%) |
Sep 29, 2021 | 51.32 | 51.89 | 51.22 | 51.85 | 37,490 | +0.54(+1.05%) |
Sep 28, 2021 | 52.65 | 52.65 | 51.13 | 51.31 | 32,492 | -1.19(-2.27%) |
Sep 27, 2021 | 50.60 | 53.14 | 50.60 | 52.51 | 38,452 | +2.20(+4.37%) |
Sep 24, 2021 | 50.38 | 51.14 | 50.29 | 50.31 | 53,485 | +0.01(+0.02%) |
Sep 23, 2021 | 49.27 | 50.79 | 49.27 | 50.30 | 48,885 | +1.42(+2.90%) |
Sep 22, 2021 | 48.78 | 49.99 | 48.61 | 48.88 | 51,559 | +0.63(+1.31%) |
Sep 21, 2021 | 48.44 | 48.80 | 48.18 | 48.25 | 40,140 | +0.18(+0.37%) |
Sep 20, 2021 | 47.95 | 48.17 | 47.59 | 48.07 | 44,396 | -1.13(-2.30%) |
Sep 17, 2021 | 47.85 | 49.20 | 47.85 | 49.20 | 147,489 | +1.26(+2.63%) |
Sep 16, 2021 | 48.19 | 48.35 | 47.78 | 47.94 | 32,880 | -0.39(-0.80%) |
Sep 15, 2021 | 48.37 | 48.54 | 47.83 | 48.33 | 38,353 | +0.34(+0.71%) |
Sep 14, 2021 | 49.28 | 49.28 | 47.84 | 47.99 | 33,958 | -0.90(-1.84%) |
Sep 13, 2021 | 48.67 | 49.08 | 48.16 | 48.89 | 43,361 | +0.42(+0.86%) |
Sep 10, 2021 | 49.06 | 49.14 | 48.44 | 48.47 | 29,569 | -0.42(-0.85%) |
Sep 09, 2021 | 48.86 | 49.52 | 48.86 | 48.89 | 30,910 | +0.13(+0.27%) |
Sep 08, 2021 | 49.38 | 49.51 | 48.53 | 48.76 | 36,720 | -0.90(-1.81%) |
Sep 07, 2021 | 49.86 | 50.37 | 49.47 | 49.66 | 22,012 | -0.21(-0.43%) |
Sep 03, 2021 | 50.29 | 50.37 | 49.57 | 49.87 | 21,054 | -0.28(-0.55%) |
Sep 02, 2021 | 50.02 | 50.38 | 50.02 | 50.15 | 18,155 | +0.07(+0.15%) |