Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.78 | 58.68 | 56.13 | 56.25 | 174,091 | -0.75(-1.31%) |
Nov 29, 2021 | 57.11 | 57.37 | 56.89 | 57.00 | 78,576 | -0.19(-0.33%) |
Nov 26, 2021 | 58.43 | 58.45 | 56.86 | 57.19 | 111,241 | -0.19(-0.32%) |
Nov 24, 2021 | 56.98 | 57.59 | 56.81 | 57.38 | 52,355 | -0.14(-0.25%) |
Nov 23, 2021 | 57.49 | 57.69 | 56.97 | 57.52 | 124,684 | -1.02(-1.74%) |
Nov 22, 2021 | 59.36 | 59.72 | 58.37 | 58.54 | 152,945 | -2.85(-4.64%) |
Nov 19, 2021 | 62.18 | 62.46 | 61.01 | 61.39 | 119,145 | -0.89(-1.43%) |
Nov 18, 2021 | 62.39 | 62.28 | 62.06 | 62.28 | 77,766 | -0.47(-0.75%) |
Nov 17, 2021 | 62.54 | 62.82 | 62.36 | 62.75 | 93,477 | +1.15(+1.87%) |
Nov 16, 2021 | 62.40 | 62.72 | 61.53 | 61.60 | 105,532 | -0.93(-1.49%) |
Nov 15, 2021 | 62.49 | 62.81 | 62.20 | 62.53 | 83,598 | -0.20(-0.31%) |
Nov 12, 2021 | 62.08 | 62.87 | 62.00 | 62.73 | 83,112 | +0.27(+0.44%) |
Nov 11, 2021 | 62.41 | 62.59 | 62.23 | 62.45 | 61,468 | +0.64(+1.04%) |
Nov 10, 2021 | 62.12 | 61.81 | 225,008 | +1.37(+2.27%) | ||
Nov 09, 2021 | 60.09 | 60.47 | 59.69 | 60.44 | 96,988 | +0.54(+0.90%) |
Nov 08, 2021 | 59.87 | 60.04 | 59.62 | 59.90 | 103,900 | +0.45(+0.76%) |
Nov 05, 2021 | 58.43 | 59.49 | 58.07 | 59.45 | 87,929 | +1.55(+2.68%) |
Nov 04, 2021 | 57.78 | 58.22 | 57.72 | 57.90 | 118,092 | +1.32(+2.33%) |
Nov 03, 2021 | 56.31 | 56.70 | 55.68 | 56.58 | 139,858 | -1.03(-1.79%) |
Nov 02, 2021 | 57.81 | 57.91 | 57.47 | 57.61 | 60,182 | -0.29(-0.50%) |
Nov 01, 2021 | 57.75 | 58.09 | 57.25 | 57.90 | 52,605 | +0.65(+1.14%) |
Oct 29, 2021 | 56.95 | 57.32 | 56.51 | 57.25 | 95,008 | -1.03(-1.77%) |
Oct 28, 2021 | 58.89 | 59.03 | 57.93 | 58.28 | 102,595 | +0.00(+0.00%) |
Oct 27, 2021 | 58.00 | 58.34 | 57.35 | 58.28 | 117,771 | +0.34(+0.59%) |
Oct 26, 2021 | 58.10 | 57.94 | 136,258 | -0.86(-1.46%) | ||
Oct 25, 2021 | 58.65 | 59.04 | 58.56 | 58.80 | 133,295 | +0.84(+1.45%) |
Oct 22, 2021 | 58.68 | 59.26 | 57.28 | 57.96 | 207,070 | +0.61(+1.06%) |
Oct 21, 2021 | 57.23 | 57.39 | 56.97 | 57.35 | 61,931 | -0.08(-0.14%) |
Oct 20, 2021 | 56.97 | 57.55 | 56.77 | 57.43 | 71,810 | +1.02(+1.81%) |
Oct 19, 2021 | 57.11 | 57.11 | 56.26 | 56.41 | 100,220 | +0.38(+0.68%) |
Oct 18, 2021 | 56.37 | 56.49 | 55.96 | 56.03 | 58,339 | -0.27(-0.48%) |
Oct 15, 2021 | 56.35 | 56.78 | 56.18 | 56.30 | 180,069 | -1.89(-3.25%) |
Oct 14, 2021 | 58.36 | 58.39 | 58.04 | 58.19 | 99,854 | +0.27(+0.47%) |
Oct 13, 2021 | 56.35 | 58.15 | 56.35 | 57.92 | 131,304 | +2.02(+3.61%) |
Oct 12, 2021 | 55.83 | 56.43 | 55.67 | 55.90 | 106,157 | +0.54(+0.98%) |
Oct 11, 2021 | 55.48 | 55.80 | 55.36 | 55.36 | 81,269 | -0.25(-0.45%) |
Oct 08, 2021 | 57.04 | 57.14 | 55.53 | 55.61 | 91,090 | +0.05(+0.09%) |
Oct 07, 2021 | 55.46 | 56.01 | 55.46 | 55.56 | 87,024 | -0.60(-1.07%) |
Oct 06, 2021 | 55.63 | 56.16 | 55.58 | 56.16 | 84,190 | +0.31(+0.56%) |
Oct 05, 2021 | 55.40 | 56.03 | 55.14 | 55.85 | 123,017 | -0.60(-1.06%) |
Oct 04, 2021 | 55.27 | 56.52 | 55.16 | 56.45 | 188,796 | +0.58(+1.04%) |
Oct 01, 2021 | 55.65 | 56.13 | 55.36 | 55.87 | 102,672 | +0.28(+0.50%) |
Sep 30, 2021 | 54.58 | 56.10 | 54.48 | 55.59 | 150,966 | +1.89(+3.52%) |
Sep 29, 2021 | 54.36 | 54.55 | 53.45 | 53.70 | 83,647 | -0.49(-0.90%) |
Sep 28, 2021 | 54.62 | 54.63 | 53.95 | 54.19 | 64,362 | -1.08(-1.95%) |
Sep 27, 2021 | 55.39 | 55.69 | 55.21 | 55.27 | 51,284 | +0.25(+0.45%) |
Sep 24, 2021 | 54.82 | 55.49 | 54.63 | 55.02 | 88,114 | -0.11(-0.20%) |
Sep 23, 2021 | 55.55 | 55.57 | 54.97 | 55.13 | 264,553 | -1.30(-2.30%) |
Sep 22, 2021 | 56.78 | 57.66 | 56.24 | 56.43 | 125,161 | -0.50(-0.88%) |
Sep 21, 2021 | 56.78 | 57.33 | 56.56 | 56.93 | 100,541 | +0.74(+1.32%) |
Sep 20, 2021 | 55.69 | 56.38 | 55.58 | 56.19 | 123,481 | +0.80(+1.44%) |
Sep 17, 2021 | 55.42 | 55.68 | 55.09 | 55.39 | 185,835 | -0.15(-0.27%) |
Sep 16, 2021 | 55.79 | 55.82 | 55.00 | 55.54 | 160,327 | -2.66(-4.57%) |
Sep 15, 2021 | 58.45 | 58.60 | 57.96 | 58.20 | 104,362 | -0.81(-1.37%) |
Sep 14, 2021 | 58.52 | 59.20 | 58.07 | 59.01 | 156,084 | +0.83(+1.43%) |
Sep 13, 2021 | 57.99 | 58.50 | 57.98 | 58.18 | 59,574 | +0.36(+0.62%) |
Sep 10, 2021 | 58.28 | 58.42 | 57.77 | 57.82 | 84,235 | -0.57(-0.98%) |
Sep 09, 2021 | 58.54 | 58.60 | 57.67 | 58.39 | 121,700 | +0.49(+0.85%) |
Sep 08, 2021 | 58.40 | 58.42 | 57.45 | 57.90 | 105,676 | -0.33(-0.57%) |
Sep 07, 2021 | 59.49 | 59.66 | 58.19 | 58.23 | 183,310 | -2.38(-3.93%) |
Sep 03, 2021 | 60.29 | 60.98 | 60.00 | 60.61 | 130,475 | +1.28(+2.16%) |
Sep 02, 2021 | 59.50 | 59.59 | 59.05 | 59.33 | 133,785 | -0.35(-0.59%) |