Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.56 | 52.58 | 49.20 | 51.23 | 5,092,552 | -1.17(-2.24%) |
Nov 29, 2021 | 53.22 | 53.31 | 51.09 | 52.40 | 3,376,228 | -0.37(-0.69%) |
Nov 26, 2021 | 50.02 | 53.26 | 49.54 | 52.77 | 3,638,857 | -0.42(-0.79%) |
Nov 24, 2021 | 51.45 | 54.08 | 50.78 | 53.19 | 3,761,643 | +1.38(+2.66%) |
Nov 23, 2021 | 53.09 | 53.52 | 52.23 | 51.81 | 2,956,460 | -1.31(-2.47%) |
Nov 22, 2021 | 52.17 | 54.10 | 51.12 | 53.12 | 4,231,814 | +0.94(+1.80%) |
Nov 19, 2021 | 51.80 | 53.50 | 51.58 | 52.18 | 6,116,573 | -0.36(-0.69%) |
Nov 18, 2021 | 55.05 | 52.76 | 52.18 | 52.54 | 6,023,104 | -2.42(-4.40%) |
Nov 17, 2021 | 56.58 | 56.80 | 54.12 | 54.96 | 4,439,120 | -1.70(-3.00%) |
Nov 16, 2021 | 56.55 | 56.72 | 54.42 | 56.66 | 4,523,829 | +0.38(+0.68%) |
Nov 15, 2021 | 58.25 | 58.79 | 56.16 | 56.28 | 5,641,473 | -1.97(-3.38%) |
Nov 12, 2021 | 58.42 | 59.58 | 57.80 | 58.25 | 4,276,272 | +0.06(+0.10%) |
Nov 11, 2021 | 56.99 | 59.49 | 56.67 | 58.19 | 7,687,535 | +0.59(+1.02%) |
Nov 10, 2021 | 58.44 | 57.60 | 7,032,176 | -1.40(-2.37%) | ||
Nov 09, 2021 | 59.05 | 60.29 | 57.88 | 59.00 | 6,225,439 | +0.01(+0.02%) |
Nov 08, 2021 | 62.08 | 62.58 | 58.32 | 58.99 | 10,100,658 | -2.77(-4.49%) |
Nov 05, 2021 | 61.03 | 63.57 | 60.58 | 61.76 | 18,438,252 | +4.37(+7.61%) |
Nov 04, 2021 | 69.35 | 70.90 | 56.35 | 57.39 | 52,228,420 | -15.34(-21.09%) |
Nov 03, 2021 | 72.40 | 73.41 | 70.40 | 72.73 | 4,227,620 | -0.27(-0.37%) |
Nov 02, 2021 | 74.24 | 74.39 | 71.95 | 73.00 | 3,098,899 | -1.89(-2.52%) |
Nov 01, 2021 | 72.15 | 75.19 | 73.22 | 74.89 | 3,931,303 | +3.29(+4.59%) |
Oct 29, 2021 | 72.83 | 70.35 | 71.60 | 3,837,188 | -1.40(-1.92%) | |
Oct 28, 2021 | 73.05 | 73.49 | 71.60 | 73.00 | 3,028,270 | +0.19(+0.26%) |
Oct 27, 2021 | 74.65 | 74.90 | 72.67 | 72.81 | 3,826,549 | -1.38(-1.86%) |
Oct 26, 2021 | 75.31 | 74.19 | 3,356,366 | -0.11(-0.15%) | ||
Oct 25, 2021 | 74.73 | 74.30 | 3,187,688 | -0.33(-0.44%) | ||
Oct 22, 2021 | 77.00 | 73.86 | 74.63 | 4,604,840 | -2.61(-3.38%) | |
Oct 21, 2021 | 77.97 | 78.59 | 76.84 | 77.24 | 3,327,934 | -0.95(-1.21%) |
Oct 20, 2021 | 81.20 | 81.56 | 77.98 | 78.19 | 5,407,984 | -3.15(-3.87%) |
Oct 19, 2021 | 78.59 | 81.66 | 78.28 | 81.34 | 5,248,924 | +4.03(+5.21%) |
Oct 18, 2021 | 77.40 | 78.15 | 76.13 | 77.31 | 6,365,943 | -0.39(-0.50%) |
Oct 15, 2021 | 77.65 | 79.81 | 76.83 | 77.70 | 5,828,298 | +1.87(+2.47%) |
Oct 14, 2021 | 75.71 | 77.34 | 75.40 | 75.83 | 3,206,897 | +1.14(+1.53%) |
Oct 13, 2021 | 74.50 | 75.95 | 73.74 | 74.69 | 3,177,773 | +0.48(+0.65%) |
Oct 12, 2021 | 72.60 | 74.92 | 72.55 | 74.21 | 3,320,704 | +2.07(+2.87%) |
Oct 11, 2021 | 72.89 | 74.12 | 72.11 | 72.14 | 4,086,304 | -0.94(-1.29%) |
Oct 08, 2021 | 75.26 | 76.08 | 73.02 | 73.08 | 4,190,104 | -2.02(-2.69%) |
Oct 07, 2021 | 72.21 | 77.28 | 71.90 | 75.10 | 5,513,999 | +3.48(+4.86%) |
Oct 06, 2021 | 72.04 | 73.44 | 71.09 | 71.62 | 5,659,912 | -0.90(-1.24%) |
Oct 05, 2021 | 75.52 | 76.20 | 72.50 | 72.52 | 5,682,198 | -2.66(-3.54%) |
Oct 04, 2021 | 78.20 | 78.41 | 74.46 | 75.18 | 5,633,601 | -3.45(-4.39%) |
Oct 01, 2021 | 73.18 | 78.94 | 73.12 | 78.63 | 6,226,796 | +6.17(+8.52%) |
Sep 30, 2021 | 73.32 | 73.32 | 71.15 | 72.46 | 4,612,328 | -0.22(-0.30%) |
Sep 29, 2021 | 75.88 | 76.33 | 72.36 | 72.68 | 3,826,343 | -2.87(-3.80%) |
Sep 28, 2021 | 77.05 | 77.63 | 74.61 | 75.55 | 3,801,538 | -1.93(-2.49%) |
Sep 27, 2021 | 75.88 | 78.63 | 75.45 | 77.48 | 2,661,236 | +1.76(+2.32%) |
Sep 24, 2021 | 74.99 | 76.45 | 74.20 | 75.72 | 1,932,640 | +0.12(+0.16%) |
Sep 23, 2021 | 74.37 | 76.68 | 74.00 | 75.60 | 3,322,668 | +1.86(+2.52%) |
Sep 22, 2021 | 70.73 | 74.82 | 70.66 | 73.74 | 4,397,817 | +3.59(+5.12%) |
Sep 21, 2021 | 73.79 | 74.42 | 70.08 | 70.15 | 5,236,751 | -3.22(-4.39%) |
Sep 20, 2021 | 72.30 | 74.68 | 71.60 | 73.37 | 4,461,519 | -1.22(-1.64%) |
Sep 17, 2021 | 76.09 | 77.62 | 73.60 | 74.59 | 6,562,587 | -1.48(-1.95%) |
Sep 16, 2021 | 76.88 | 77.47 | 75.25 | 76.07 | 3,629,851 | -0.42(-0.55%) |
Sep 15, 2021 | 74.90 | 77.09 | 73.51 | 76.49 | 5,577,063 | +1.42(+1.89%) |
Sep 14, 2021 | 76.70 | 77.55 | 74.53 | 75.07 | 5,634,450 | -2.75(-3.53%) |
Sep 13, 2021 | 80.70 | 80.80 | 75.79 | 77.82 | 5,605,113 | -1.99(-2.49%) |
Sep 10, 2021 | 84.31 | 84.70 | 79.59 | 79.81 | 6,465,806 | -4.12(-4.91%) |
Sep 09, 2021 | 82.11 | 84.95 | 81.20 | 83.93 | 6,188,656 | +1.34(+1.62%) |
Sep 08, 2021 | 85.16 | 86.40 | 81.90 | 82.59 | 5,167,887 | -2.25(-2.65%) |
Sep 07, 2021 | 82.48 | 85.53 | 81.66 | 84.84 | 5,064,766 | +3.19(+3.91%) |
Sep 03, 2021 | 82.08 | 83.16 | 80.73 | 81.65 | 2,540,966 | -0.75(-0.91%) |
Sep 02, 2021 | 82.17 | 84.79 | 81.32 | 82.40 | 3,475,533 | +0.75(+0.92%) |