Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.45 | 60.49 | 59.16 | 59.38 | 296,366 | -1.70(-2.79%) |
Nov 29, 2021 | 60.56 | 61.65 | 60.14 | 61.09 | 230,841 | +0.61(+1.01%) |
Nov 26, 2021 | 61.48 | 61.83 | 59.91 | 60.47 | 165,988 | -2.33(-3.70%) |
Nov 24, 2021 | 62.25 | 62.87 | 61.86 | 62.80 | 206,797 | +0.55(+0.88%) |
Nov 23, 2021 | 62.17 | 62.97 | 61.87 | 62.25 | 175,085 | +0.04(+0.06%) |
Nov 22, 2021 | 62.39 | 63.13 | 61.83 | 62.21 | 225,209 | -0.02(-0.03%) |
Nov 19, 2021 | 61.26 | 62.41 | 61.26 | 62.23 | 202,535 | +0.68(+1.10%) |
Nov 18, 2021 | 62.23 | 61.57 | 61.22 | 61.55 | 218,597 | -0.90(-1.44%) |
Nov 17, 2021 | 62.11 | 62.49 | 61.54 | 62.45 | 197,228 | +0.10(+0.16%) |
Nov 16, 2021 | 62.95 | 63.16 | 61.68 | 62.35 | 220,377 | -0.82(-1.29%) |
Nov 15, 2021 | 61.64 | 63.19 | 61.40 | 63.17 | 251,320 | +1.91(+3.11%) |
Nov 12, 2021 | 61.38 | 61.87 | 61.12 | 61.26 | 249,650 | -0.18(-0.30%) |
Nov 11, 2021 | 62.37 | 62.57 | 61.10 | 61.44 | 474,596 | -0.99(-1.59%) |
Nov 10, 2021 | 62.37 | 62.43 | 316,533 | +0.25(+0.39%) | ||
Nov 09, 2021 | 62.79 | 62.79 | 62.04 | 62.19 | 238,176 | -0.41(-0.65%) |
Nov 08, 2021 | 63.02 | 63.02 | 61.32 | 62.60 | 212,491 | -0.30(-0.48%) |
Nov 05, 2021 | 63.51 | 64.21 | 62.53 | 62.90 | 223,053 | -0.03(-0.04%) |
Nov 04, 2021 | 63.08 | 63.55 | 62.34 | 62.92 | 238,210 | +0.27(+0.43%) |
Nov 03, 2021 | 62.11 | 62.77 | 61.58 | 62.65 | 226,390 | +0.32(+0.51%) |
Nov 02, 2021 | 63.87 | 63.87 | 61.32 | 62.33 | 390,532 | -0.68(-1.08%) |
Nov 01, 2021 | 61.15 | 63.34 | 61.11 | 63.01 | 366,702 | +1.91(+3.12%) |
Oct 29, 2021 | 61.14 | 61.61 | 60.53 | 61.11 | 314,644 | -0.06(-0.10%) |
Oct 28, 2021 | 61.02 | 61.68 | 60.80 | 61.17 | 177,240 | +0.12(+0.19%) |
Oct 27, 2021 | 61.97 | 61.97 | 60.78 | 61.05 | 234,651 | -1.13(-1.81%) |
Oct 26, 2021 | 62.56 | 62.02 | 62.18 | 187,319 | -0.50(-0.80%) | |
Oct 25, 2021 | 61.74 | 62.72 | 61.16 | 62.68 | 227,069 | +0.98(+1.59%) |
Oct 22, 2021 | 61.37 | 61.94 | 61.11 | 61.70 | 184,689 | +0.39(+0.64%) |
Oct 21, 2021 | 61.72 | 62.15 | 61.04 | 61.31 | 167,331 | -0.55(-0.90%) |
Oct 20, 2021 | 60.84 | 62.04 | 60.68 | 61.86 | 161,865 | +1.00(+1.64%) |
Oct 19, 2021 | 60.62 | 60.93 | 59.79 | 60.86 | 190,109 | +0.61(+1.01%) |
Oct 18, 2021 | 61.15 | 61.71 | 60.25 | 60.25 | 307,437 | -1.38(-2.24%) |
Oct 15, 2021 | 63.09 | 63.21 | 61.62 | 61.63 | 287,244 | -0.98(-1.57%) |
Oct 14, 2021 | 63.10 | 63.37 | 62.04 | 62.62 | 270,502 | +0.27(+0.44%) |
Oct 13, 2021 | 62.01 | 62.46 | 61.50 | 62.34 | 201,715 | +0.10(+0.16%) |
Oct 12, 2021 | 61.96 | 62.81 | 61.83 | 62.24 | 251,455 | +0.25(+0.40%) |
Oct 11, 2021 | 61.61 | 62.30 | 61.27 | 62.00 | 260,229 | +0.52(+0.84%) |
Oct 08, 2021 | 61.22 | 61.90 | 60.81 | 61.48 | 162,739 | +0.21(+0.34%) |
Oct 07, 2021 | 61.17 | 61.61 | 60.99 | 61.27 | 315,360 | +0.12(+0.19%) |
Oct 06, 2021 | 60.68 | 61.15 | 59.40 | 61.15 | 198,167 | +0.06(+0.10%) |
Oct 05, 2021 | 61.10 | 61.43 | 60.65 | 61.09 | 414,137 | -0.08(-0.13%) |
Oct 04, 2021 | 58.97 | 61.55 | 58.38 | 61.17 | 479,354 | +2.14(+3.63%) |
Oct 01, 2021 | 58.05 | 59.03 | 57.41 | 59.03 | 615,711 | +1.49(+2.59%) |
Sep 30, 2021 | 58.85 | 58.94 | 57.47 | 57.54 | 284,347 | -1.01(-1.72%) |
Sep 29, 2021 | 57.49 | 58.95 | 57.19 | 58.55 | 347,187 | +1.07(+1.86%) |
Sep 28, 2021 | 58.07 | 58.18 | 56.77 | 57.48 | 571,125 | -0.46(-0.80%) |
Sep 27, 2021 | 58.11 | 59.06 | 57.67 | 57.94 | 274,486 | -0.03(-0.05%) |
Sep 24, 2021 | 58.70 | 59.39 | 57.85 | 57.97 | 261,535 | -0.74(-1.27%) |
Sep 23, 2021 | 58.77 | 59.36 | 58.54 | 58.71 | 269,843 | +0.11(+0.19%) |
Sep 22, 2021 | 58.60 | 59.23 | 58.11 | 58.60 | 493,355 | +0.34(+0.58%) |
Sep 21, 2021 | 58.43 | 59.26 | 58.08 | 58.27 | 278,639 | +0.17(+0.30%) |
Sep 20, 2021 | 58.08 | 58.80 | 57.29 | 58.09 | 266,460 | -0.25(-0.42%) |
Sep 17, 2021 | 58.87 | 59.36 | 58.33 | 58.34 | 1,302,569 | -0.46(-0.79%) |
Sep 16, 2021 | 59.44 | 59.63 | 58.58 | 58.80 | 285,160 | -0.55(-0.93%) |
Sep 15, 2021 | 60.61 | 60.90 | 59.27 | 59.36 | 264,089 | -1.32(-2.17%) |
Sep 14, 2021 | 62.14 | 62.14 | 60.16 | 60.67 | 225,831 | -1.16(-1.88%) |
Sep 13, 2021 | 62.60 | 63.11 | 61.08 | 61.83 | 258,023 | -0.36(-0.58%) |
Sep 10, 2021 | 64.47 | 64.51 | 62.17 | 62.20 | 345,262 | -2.00(-3.11%) |
Sep 09, 2021 | 65.08 | 65.08 | 64.08 | 64.20 | 239,227 | -0.94(-1.44%) |
Sep 08, 2021 | 63.48 | 65.37 | 63.14 | 65.13 | 227,422 | +1.33(+2.08%) |
Sep 07, 2021 | 65.22 | 65.30 | 63.76 | 63.80 | 251,719 | -1.60(-2.44%) |
Sep 03, 2021 | 66.39 | 66.39 | 65.34 | 65.40 | 240,975 | -1.27(-1.91%) |
Sep 02, 2021 | 66.23 | 66.72 | 65.88 | 66.67 | 247,175 | +0.57(+0.87%) |