Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.25 | 59.68 | 58.53 | 59.31 | 145,556 | +1.19(+2.05%) |
Nov 29, 2021 | 58.51 | 58.51 | 57.78 | 58.12 | 99,860 | -0.26(-0.45%) |
Nov 26, 2021 | 59.07 | 59.35 | 58.15 | 58.38 | 32,879 | -2.06(-3.41%) |
Nov 24, 2021 | 60.86 | 60.86 | 60.06 | 60.44 | 107,832 | -0.71(-1.16%) |
Nov 23, 2021 | 60.90 | 61.33 | 60.26 | 61.15 | 179,531 | +1.36(+2.27%) |
Nov 22, 2021 | 60.40 | 60.50 | 59.75 | 59.79 | 124,822 | -1.43(-2.34%) |
Nov 19, 2021 | 61.61 | 61.73 | 61.12 | 61.22 | 69,881 | -0.25(-0.41%) |
Nov 18, 2021 | 61.53 | 61.55 | 61.35 | 61.47 | 72,227 | -0.80(-1.28%) |
Nov 17, 2021 | 62.50 | 62.50 | 62.19 | 62.27 | 62,481 | -0.11(-0.18%) |
Nov 16, 2021 | 62.54 | 62.60 | 62.25 | 62.38 | 52,981 | -0.42(-0.67%) |
Nov 15, 2021 | 62.95 | 63.05 | 62.72 | 62.80 | 29,740 | -0.13(-0.21%) |
Nov 12, 2021 | 62.72 | 63.06 | 62.72 | 62.93 | 16,403 | +0.33(+0.53%) |
Nov 11, 2021 | 62.46 | 62.70 | 62.46 | 62.60 | 38,913 | +0.41(+0.66%) |
Nov 10, 2021 | 62.69 | 62.19 | 50,057 | -0.66(-1.05%) | ||
Nov 09, 2021 | 63.22 | 63.22 | 62.65 | 62.85 | 33,989 | -0.33(-0.52%) |
Nov 08, 2021 | 62.78 | 63.28 | 62.78 | 63.18 | 86,474 | +0.84(+1.35%) |
Nov 05, 2021 | 62.33 | 62.52 | 62.05 | 62.34 | 25,605 | +0.55(+0.89%) |
Nov 04, 2021 | 62.10 | 62.10 | 61.59 | 61.79 | 27,784 | -0.01(-0.02%) |
Nov 03, 2021 | 61.55 | 61.82 | 61.26 | 61.80 | 58,972 | +0.25(+0.41%) |
Nov 02, 2021 | 61.56 | 61.80 | 61.34 | 61.55 | 56,342 | +0.40(+0.65%) |
Nov 01, 2021 | 60.81 | 61.16 | 60.85 | 61.15 | 99,003 | +1.05(+1.74%) |
Oct 29, 2021 | 60.00 | 60.13 | 59.63 | 60.10 | 80,400 | -0.22(-0.36%) |
Oct 28, 2021 | 60.04 | 60.40 | 60.01 | 60.32 | 46,552 | -0.33(-0.54%) |
Oct 27, 2021 | 60.98 | 60.98 | 60.60 | 60.65 | 106,032 | -0.28(-0.46%) |
Oct 26, 2021 | 61.07 | 60.93 | 78,041 | +1.20(+2.01%) | ||
Oct 25, 2021 | 59.78 | 59.91 | 59.39 | 59.73 | 107,756 | -1.03(-1.70%) |
Oct 22, 2021 | 60.80 | 61.07 | 60.03 | 60.76 | 66,882 | -0.82(-1.33%) |
Oct 21, 2021 | 61.32 | 61.61 | 61.02 | 61.58 | 68,711 | -0.29(-0.47%) |
Oct 20, 2021 | 62.25 | 62.25 | 61.50 | 61.87 | 93,001 | -1.01(-1.61%) |
Oct 19, 2021 | 62.84 | 63.04 | 62.52 | 62.88 | 170,777 | -1.04(-1.63%) |
Oct 18, 2021 | 63.71 | 64.00 | 63.55 | 63.92 | 137,257 | +0.21(+0.33%) |
Oct 15, 2021 | 63.57 | 64.05 | 63.52 | 63.71 | 66,190 | +0.19(+0.30%) |
Oct 14, 2021 | 63.11 | 63.71 | 63.11 | 63.52 | 86,096 | +0.76(+1.21%) |
Oct 13, 2021 | 63.12 | 63.12 | 62.63 | 62.76 | 113,033 | +0.68(+1.10%) |
Oct 12, 2021 | 62.23 | 62.24 | 61.97 | 62.08 | 49,851 | +0.18(+0.28%) |
Oct 11, 2021 | 62.08 | 62.27 | 61.80 | 61.90 | 88,414 | -0.35(-0.56%) |
Oct 08, 2021 | 62.34 | 62.41 | 61.90 | 62.25 | 30,604 | +0.40(+0.65%) |
Oct 07, 2021 | 61.90 | 62.17 | 61.63 | 61.85 | 39,342 | +0.44(+0.72%) |
Oct 06, 2021 | 60.69 | 61.50 | 60.59 | 61.41 | 30,002 | -0.01(-0.02%) |
Oct 05, 2021 | 61.20 | 61.78 | 61.14 | 61.42 | 66,570 | +0.63(+1.04%) |
Oct 04, 2021 | 61.62 | 61.98 | 60.60 | 60.79 | 165,410 | -0.43(-0.70%) |
Oct 01, 2021 | 60.90 | 61.22 | 60.56 | 61.22 | 207,119 | +1.12(+1.86%) |
Sep 30, 2021 | 60.65 | 60.70 | 59.97 | 60.10 | 89,572 | +0.21(+0.35%) |
Sep 29, 2021 | 59.82 | 60.28 | 59.69 | 59.89 | 65,683 | +0.47(+0.79%) |
Sep 28, 2021 | 59.98 | 60.18 | 59.39 | 59.42 | 29,181 | -1.49(-2.45%) |
Sep 27, 2021 | 60.77 | 61.03 | 60.54 | 60.91 | 37,968 | +0.06(+0.10%) |
Sep 24, 2021 | 60.48 | 60.98 | 60.48 | 60.85 | 18,841 | -0.19(-0.31%) |
Sep 23, 2021 | 60.85 | 61.16 | 60.65 | 61.04 | 136,709 | +0.45(+0.74%) |
Sep 22, 2021 | 60.44 | 60.91 | 60.06 | 60.59 | 66,312 | +1.14(+1.92%) |
Sep 21, 2021 | 59.47 | 59.73 | 59.32 | 59.45 | 50,282 | +0.14(+0.24%) |
Sep 20, 2021 | 59.05 | 59.71 | 58.88 | 59.31 | 35,100 | -0.64(-1.07%) |
Sep 17, 2021 | 60.67 | 60.67 | 59.80 | 59.95 | 66,147 | -1.05(-1.72%) |
Sep 16, 2021 | 60.73 | 61.12 | 60.67 | 61.00 | 97,862 | +0.12(+0.20%) |
Sep 15, 2021 | 60.85 | 61.09 | 60.63 | 60.88 | 22,600 | +0.49(+0.81%) |
Sep 14, 2021 | 60.64 | 60.67 | 60.20 | 60.39 | 84,271 | +0.47(+0.79%) |
Sep 13, 2021 | 59.65 | 60.08 | 59.63 | 59.92 | 24,418 | +0.53(+0.89%) |
Sep 10, 2021 | 59.62 | 59.63 | 59.29 | 59.39 | 39,105 | -0.04(-0.07%) |
Sep 09, 2021 | 59.27 | 59.50 | 59.12 | 59.43 | 19,884 | +0.76(+1.30%) |
Sep 08, 2021 | 59.18 | 59.22 | 58.53 | 58.67 | 64,334 | -0.60(-1.01%) |
Sep 07, 2021 | 59.24 | 59.40 | 59.15 | 59.27 | 84,905 | -0.13(-0.22%) |
Sep 03, 2021 | 59.20 | 59.48 | 59.15 | 59.40 | 63,319 | +0.44(+0.75%) |
Sep 02, 2021 | 59.10 | 59.25 | 58.96 | 58.96 | 53,631 | +0.33(+0.56%) |