Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.87 | 57.98 | 57.75 | 57.70 | 236,536 | -0.64(-1.10%) |
Nov 29, 2021 | 58.47 | 58.61 | 58.13 | 58.34 | 60,767 | +0.20(+0.34%) |
Nov 26, 2021 | 58.69 | 58.69 | 57.95 | 58.14 | 25,081 | -1.71(-2.86%) |
Nov 24, 2021 | 59.63 | 59.89 | 59.54 | 59.85 | 39,027 | -0.63(-1.05%) |
Nov 23, 2021 | 60.30 | 60.51 | 60.19 | 60.49 | 42,161 | +0.19(+0.32%) |
Nov 22, 2021 | 60.54 | 60.72 | 60.28 | 60.30 | 58,223 | -0.18(-0.30%) |
Nov 19, 2021 | 60.55 | 60.62 | 60.45 | 60.48 | 42,933 | -0.12(-0.19%) |
Nov 18, 2021 | 60.48 | 60.60 | 60.52 | 60.60 | 30,211 | +0.14(+0.24%) |
Nov 17, 2021 | 60.41 | 60.47 | 60.32 | 60.45 | 65,342 | -0.37(-0.61%) |
Nov 16, 2021 | 60.90 | 60.99 | 60.80 | 60.82 | 131,681 | -0.24(-0.39%) |
Nov 15, 2021 | 61.22 | 61.23 | 61.06 | 61.06 | 31,989 | +0.00(+0.00%) |
Nov 12, 2021 | 60.86 | 61.06 | 60.84 | 61.06 | 24,754 | +0.61(+1.00%) |
Nov 11, 2021 | 60.44 | 60.56 | 60.41 | 60.45 | 34,456 | +0.18(+0.30%) |
Nov 10, 2021 | 60.76 | 60.17 | 60.27 | 57,049 | -0.77(-1.26%) | |
Nov 09, 2021 | 61.26 | 61.26 | 60.91 | 61.04 | 42,304 | -0.50(-0.81%) |
Nov 08, 2021 | 61.47 | 61.54 | 61.46 | 61.54 | 17,881 | -0.02(-0.03%) |
Nov 05, 2021 | 61.48 | 61.60 | 61.36 | 61.56 | 96,121 | +0.12(+0.19%) |
Nov 04, 2021 | 61.29 | 61.44 | 61.17 | 61.44 | 51,053 | +0.22(+0.35%) |
Nov 03, 2021 | 60.77 | 61.23 | 60.63 | 61.22 | 37,552 | +0.39(+0.64%) |
Nov 02, 2021 | 60.80 | 60.93 | 60.80 | 60.83 | 20,783 | -0.24(-0.40%) |
Nov 01, 2021 | 60.97 | 61.08 | 60.89 | 61.08 | 42,213 | +0.57(+0.95%) |
Oct 29, 2021 | 60.18 | 60.51 | 60.18 | 60.51 | 44,865 | -0.21(-0.34%) |
Oct 28, 2021 | 60.51 | 60.74 | 60.51 | 60.71 | 33,002 | +0.52(+0.86%) |
Oct 27, 2021 | 60.50 | 60.59 | 60.16 | 60.20 | 44,011 | -0.41(-0.67%) |
Oct 26, 2021 | 60.97 | 60.61 | 40,581 | -0.04(-0.06%) | ||
Oct 25, 2021 | 60.45 | 60.80 | 60.42 | 60.64 | 28,590 | +0.09(+0.15%) |
Oct 22, 2021 | 60.54 | 60.68 | 60.37 | 60.55 | 21,358 | +0.38(+0.63%) |
Oct 21, 2021 | 60.17 | 60.35 | 60.13 | 60.17 | 38,810 | -0.79(-1.29%) |
Oct 20, 2021 | 60.86 | 61.11 | 60.86 | 60.96 | 58,747 | +0.05(+0.07%) |
Oct 19, 2021 | 60.82 | 61.06 | 60.79 | 60.91 | 39,108 | +0.54(+0.90%) |
Oct 18, 2021 | 60.19 | 60.46 | 60.13 | 60.37 | 363,536 | -0.27(-0.45%) |
Oct 15, 2021 | 60.63 | 60.74 | 60.54 | 60.64 | 106,820 | +0.51(+0.84%) |
Oct 14, 2021 | 60.13 | 60.23 | 60.04 | 60.13 | 23,946 | +0.57(+0.96%) |
Oct 13, 2021 | 59.49 | 59.70 | 59.31 | 59.56 | 76,185 | +0.08(+0.14%) |
Oct 12, 2021 | 59.57 | 59.74 | 59.43 | 59.48 | 24,496 | -0.24(-0.41%) |
Oct 11, 2021 | 60.22 | 60.31 | 59.66 | 59.73 | 47,737 | +0.01(+0.02%) |
Oct 08, 2021 | 59.87 | 59.87 | 59.58 | 59.72 | 34,423 | -0.11(-0.18%) |
Oct 07, 2021 | 59.63 | 60.10 | 59.63 | 59.83 | 41,592 | +0.49(+0.82%) |
Oct 06, 2021 | 58.70 | 59.40 | 58.49 | 59.34 | 60,950 | -0.43(-0.73%) |
Oct 05, 2021 | 59.59 | 60.04 | 59.52 | 59.77 | 86,322 | +0.34(+0.56%) |
Oct 04, 2021 | 60.03 | 60.03 | 59.13 | 59.44 | 55,374 | -1.10(-1.82%) |
Oct 01, 2021 | 60.34 | 60.61 | 59.98 | 60.54 | 70,680 | -0.08(-0.13%) |
Sep 30, 2021 | 60.89 | 61.04 | 60.61 | 60.62 | 15,685 | -0.37(-0.61%) |
Sep 29, 2021 | 61.12 | 61.21 | 60.91 | 60.99 | 24,396 | +0.08(+0.13%) |
Sep 28, 2021 | 61.42 | 61.42 | 60.88 | 60.91 | 93,420 | -1.42(-2.28%) |
Sep 27, 2021 | 62.18 | 62.33 | 62.06 | 62.33 | 106,134 | +0.14(+0.23%) |
Sep 24, 2021 | 62.14 | 62.28 | 62.14 | 62.19 | 22,807 | -0.47(-0.75%) |
Sep 23, 2021 | 62.45 | 62.76 | 62.45 | 62.66 | 43,744 | +0.44(+0.71%) |
Sep 22, 2021 | 62.18 | 62.56 | 62.15 | 62.22 | 35,666 | -0.13(-0.20%) |
Sep 21, 2021 | 62.57 | 62.66 | 62.33 | 62.34 | 26,581 | +0.58(+0.94%) |
Sep 20, 2021 | 61.56 | 61.89 | 61.31 | 61.76 | 53,952 | -1.15(-1.83%) |
Sep 17, 2021 | 63.00 | 63.06 | 62.81 | 62.91 | 45,010 | -0.58(-0.91%) |
Sep 16, 2021 | 63.29 | 63.55 | 63.14 | 63.49 | 345,687 | -0.14(-0.23%) |
Sep 15, 2021 | 63.29 | 63.64 | 63.26 | 63.64 | 32,220 | +0.40(+0.63%) |
Sep 14, 2021 | 63.68 | 63.68 | 63.24 | 63.24 | 15,110 | -0.50(-0.78%) |
Sep 13, 2021 | 63.75 | 63.75 | 63.52 | 63.74 | 20,591 | +0.78(+1.24%) |
Sep 10, 2021 | 63.63 | 63.63 | 62.93 | 62.96 | 48,367 | -0.08(-0.13%) |
Sep 09, 2021 | 62.98 | 63.19 | 62.88 | 63.04 | 42,696 | +0.19(+0.30%) |
Sep 08, 2021 | 63.12 | 63.19 | 62.81 | 62.85 | 32,348 | -0.25(-0.40%) |
Sep 07, 2021 | 62.81 | 63.20 | 62.78 | 63.10 | 48,688 | +0.34(+0.55%) |
Sep 03, 2021 | 62.27 | 62.84 | 62.27 | 62.76 | 86,093 | +1.26(+2.05%) |
Sep 02, 2021 | 61.58 | 61.71 | 61.47 | 61.50 | 41,336 | +0.33(+0.53%) |