Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.23 | 58.68 | 56.70 | 57.08 | 3,594,402 | -1.53(-2.61%) |
Nov 29, 2021 | 60.67 | 61.44 | 58.34 | 58.61 | 1,857,980 | -2.01(-3.32%) |
Nov 26, 2021 | 59.66 | 61.63 | 58.12 | 60.62 | 1,653,121 | -1.57(-2.52%) |
Nov 24, 2021 | 63.99 | 64.57 | 62.13 | 62.19 | 1,439,874 | -2.23(-3.47%) |
Nov 23, 2021 | 64.61 | 65.52 | 63.29 | 64.42 | 1,798,983 | +0.44(+0.69%) |
Nov 22, 2021 | 61.16 | 65.88 | 61.05 | 63.98 | 2,568,910 | +3.74(+6.21%) |
Nov 19, 2021 | 60.14 | 61.21 | 59.76 | 60.24 | 1,509,755 | -0.48(-0.79%) |
Nov 18, 2021 | 59.75 | 60.96 | 60.58 | 60.72 | 1,246,104 | +0.62(+1.03%) |
Nov 17, 2021 | 61.40 | 62.24 | 60.09 | 60.10 | 2,109,863 | -2.29(-3.67%) |
Nov 16, 2021 | 62.50 | 62.92 | 60.76 | 62.39 | 1,628,112 | -0.11(-0.18%) |
Nov 15, 2021 | 63.01 | 63.05 | 61.39 | 62.50 | 1,728,312 | -0.65(-1.03%) |
Nov 12, 2021 | 62.74 | 63.93 | 62.74 | 63.15 | 1,058,491 | -0.09(-0.14%) |
Nov 11, 2021 | 62.79 | 64.69 | 62.38 | 63.24 | 1,652,833 | +1.49(+2.41%) |
Nov 10, 2021 | 62.36 | 61.75 | 1,325,531 | -0.99(-1.58%) | ||
Nov 09, 2021 | 63.25 | 64.15 | 61.91 | 62.74 | 1,626,679 | -1.08(-1.69%) |
Nov 08, 2021 | 64.43 | 65.36 | 63.24 | 63.82 | 1,735,419 | +1.74(+2.80%) |
Nov 05, 2021 | 61.86 | 63.06 | 61.49 | 62.08 | 1,695,114 | +0.73(+1.18%) |
Nov 04, 2021 | 61.10 | 62.76 | 61.01 | 61.36 | 1,363,407 | +0.65(+1.07%) |
Nov 03, 2021 | 60.16 | 61.11 | 59.66 | 60.71 | 1,477,866 | +0.82(+1.37%) |
Nov 02, 2021 | 60.90 | 60.90 | 59.40 | 59.89 | 2,027,992 | -1.40(-2.29%) |
Nov 01, 2021 | 63.92 | 61.67 | 60.81 | 61.29 | 2,472,842 | -1.79(-2.83%) |
Oct 29, 2021 | 63.07 | 64.58 | 62.75 | 63.08 | 2,006,174 | +0.56(+0.90%) |
Oct 28, 2021 | 62.15 | 63.26 | 62.51 | 1,425,251 | +0.89(+1.44%) | |
Oct 27, 2021 | 63.35 | 64.67 | 61.58 | 61.63 | 1,943,303 | -2.60(-4.04%) |
Oct 26, 2021 | 64.23 | 64.22 | 2,006,440 | +0.18(+0.28%) | ||
Oct 25, 2021 | 61.45 | 64.64 | 64.04 | 2,660,778 | +3.43(+5.65%) | |
Oct 22, 2021 | 61.08 | 61.52 | 59.70 | 60.61 | 1,463,768 | +0.41(+0.68%) |
Oct 21, 2021 | 60.87 | 61.08 | 58.75 | 60.20 | 2,490,052 | -1.90(-3.06%) |
Oct 20, 2021 | 60.52 | 63.21 | 60.35 | 62.10 | 2,669,075 | +1.49(+2.46%) |
Oct 19, 2021 | 59.53 | 61.62 | 57.97 | 60.61 | 4,697,770 | +1.03(+1.73%) |
Oct 18, 2021 | 56.73 | 59.75 | 56.61 | 59.58 | 3,073,198 | +0.52(+0.87%) |
Oct 15, 2021 | 60.09 | 60.43 | 59.17 | 59.07 | 1,973,859 | +0.10(+0.16%) |
Oct 14, 2021 | 59.39 | 59.91 | 58.70 | 58.97 | 1,653,053 | +0.72(+1.23%) |
Oct 13, 2021 | 58.78 | 59.30 | 57.42 | 58.26 | 1,340,783 | -0.58(-0.99%) |
Oct 12, 2021 | 58.00 | 58.93 | 57.66 | 58.84 | 1,850,012 | +0.88(+1.52%) |
Oct 11, 2021 | 58.03 | 59.43 | 57.89 | 57.96 | 1,886,473 | +1.56(+2.76%) |
Oct 08, 2021 | 56.90 | 57.48 | 56.25 | 56.40 | 1,696,843 | -0.34(-0.61%) |
Oct 07, 2021 | 56.11 | 57.77 | 55.84 | 56.75 | 1,638,878 | +1.78(+3.25%) |
Oct 06, 2021 | 55.73 | 56.28 | 54.43 | 54.96 | 1,834,094 | -1.69(-2.98%) |
Oct 05, 2021 | 55.69 | 57.17 | 55.17 | 56.65 | 1,935,538 | +0.79(+1.42%) |
Oct 04, 2021 | 55.67 | 57.03 | 55.58 | 55.86 | 2,002,925 | +0.22(+0.39%) |
Oct 01, 2021 | 55.70 | 56.04 | 53.96 | 55.64 | 1,677,825 | -0.18(-0.32%) |
Sep 30, 2021 | 57.35 | 57.97 | 55.68 | 55.82 | 1,905,855 | -1.02(-1.80%) |
Sep 29, 2021 | 59.43 | 59.95 | 56.80 | 56.84 | 1,832,048 | -1.94(-3.30%) |
Sep 28, 2021 | 58.24 | 59.34 | 57.05 | 58.78 | 1,894,512 | +0.05(+0.08%) |
Sep 27, 2021 | 57.12 | 58.81 | 57.12 | 58.73 | 1,966,759 | +1.85(+3.26%) |
Sep 24, 2021 | 56.08 | 57.70 | 55.95 | 56.88 | 1,912,276 | +0.65(+1.15%) |
Sep 23, 2021 | 55.95 | 57.46 | 55.61 | 56.23 | 2,537,647 | +0.92(+1.67%) |
Sep 22, 2021 | 56.25 | 57.39 | 55.26 | 55.31 | 2,499,919 | +0.42(+0.76%) |
Sep 21, 2021 | 55.73 | 55.93 | 53.11 | 54.89 | 3,384,343 | -0.35(-0.64%) |
Sep 20, 2021 | 55.33 | 56.26 | 54.07 | 55.24 | 4,524,675 | -3.64(-6.18%) |
Sep 17, 2021 | 59.88 | 60.00 | 58.44 | 58.89 | 5,741,052 | -1.67(-2.76%) |
Sep 16, 2021 | 60.73 | 61.88 | 60.03 | 60.56 | 2,219,638 | -1.26(-2.04%) |
Sep 15, 2021 | 60.93 | 61.90 | 60.23 | 61.82 | 2,705,510 | +2.93(+4.97%) |
Sep 14, 2021 | 61.04 | 61.04 | 58.84 | 58.89 | 1,744,033 | -1.82(-2.99%) |
Sep 13, 2021 | 63.57 | 63.57 | 59.43 | 60.71 | 2,468,729 | -1.83(-2.93%) |
Sep 10, 2021 | 63.20 | 64.81 | 62.41 | 62.54 | 1,750,139 | -0.14(-0.23%) |
Sep 09, 2021 | 62.47 | 63.44 | 61.77 | 62.69 | 1,797,576 | +0.09(+0.14%) |
Sep 08, 2021 | 62.86 | 63.10 | 61.46 | 62.60 | 1,372,887 | -0.58(-0.92%) |
Sep 07, 2021 | 63.22 | 63.79 | 62.60 | 63.18 | 1,855,220 | -0.29(-0.45%) |
Sep 03, 2021 | 64.33 | 64.53 | 63.19 | 63.47 | 1,301,502 | -0.62(-0.96%) |
Sep 02, 2021 | 64.03 | 64.52 | 63.42 | 64.08 | 1,902,208 | +0.36(+0.57%) |