Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.70 | 56.69 | 54.10 | 55.58 | 1,137,519 | -0.47(-0.84%) |
Nov 29, 2021 | 56.73 | 57.53 | 55.69 | 56.05 | 745,328 | +0.49(+0.88%) |
Nov 26, 2021 | 56.01 | 57.33 | 54.35 | 55.56 | 711,525 | -2.28(-3.95%) |
Nov 24, 2021 | 57.35 | 58.10 | 56.76 | 57.84 | 585,969 | -0.24(-0.40%) |
Nov 23, 2021 | 57.78 | 59.10 | 57.13 | 58.08 | 1,099,069 | +0.52(+0.91%) |
Nov 22, 2021 | 55.90 | 58.29 | 55.20 | 57.56 | 1,392,881 | +2.54(+4.63%) |
Nov 19, 2021 | 56.81 | 57.59 | 52.50 | 55.01 | 2,746,604 | -2.41(-4.20%) |
Nov 18, 2021 | 55.77 | 57.84 | 56.62 | 57.42 | 2,636,549 | -2.03(-3.41%) |
Nov 17, 2021 | 60.90 | 61.57 | 58.34 | 59.45 | 2,093,611 | -1.28(-2.11%) |
Nov 16, 2021 | 58.68 | 60.89 | 58.68 | 60.74 | 1,304,572 | +1.77(+3.01%) |
Nov 15, 2021 | 57.83 | 59.81 | 57.83 | 58.96 | 1,533,733 | +1.95(+3.42%) |
Nov 12, 2021 | 54.90 | 57.31 | 54.75 | 57.02 | 931,289 | +2.32(+4.25%) |
Nov 11, 2021 | 54.01 | 55.60 | 53.99 | 54.69 | 666,773 | +1.47(+2.75%) |
Nov 10, 2021 | 54.25 | 53.07 | 53.23 | 1,005,633 | -2.16(-3.90%) | |
Nov 09, 2021 | 56.12 | 56.57 | 55.07 | 55.39 | 610,357 | -0.67(-1.19%) |
Nov 08, 2021 | 55.53 | 56.87 | 55.53 | 56.05 | 768,859 | +0.79(+1.43%) |
Nov 05, 2021 | 54.42 | 56.30 | 54.37 | 55.26 | 1,005,698 | +0.59(+1.08%) |
Nov 04, 2021 | 53.93 | 55.16 | 52.41 | 54.67 | 1,030,697 | +0.65(+1.20%) |
Nov 03, 2021 | 52.12 | 54.74 | 51.65 | 54.03 | 1,063,922 | +1.86(+3.57%) |
Nov 02, 2021 | 56.28 | 56.28 | 51.95 | 52.17 | 1,750,751 | -3.75(-6.71%) |
Nov 01, 2021 | 55.93 | 56.42 | 56.33 | 55.92 | 1,202,849 | +0.97(+1.77%) |
Oct 29, 2021 | 54.78 | 55.11 | 53.97 | 54.94 | 713,911 | +0.08(+0.14%) |
Oct 28, 2021 | 52.98 | 54.87 | 1,349,887 | +2.58(+4.94%) | ||
Oct 27, 2021 | 53.02 | 54.53 | 52.10 | 52.28 | 589,673 | -0.74(-1.40%) |
Oct 26, 2021 | 53.82 | 53.02 | 789,876 | -0.63(-1.17%) | ||
Oct 25, 2021 | 56.13 | 56.13 | 52.61 | 53.65 | 1,354,516 | +0.49(+0.92%) |
Oct 22, 2021 | 54.47 | 52.90 | 53.16 | 1,709,451 | -1.16(-2.13%) | |
Oct 21, 2021 | 50.98 | 54.41 | 50.88 | 54.32 | 1,904,491 | +3.23(+6.32%) |
Oct 20, 2021 | 50.06 | 51.27 | 49.93 | 51.09 | 1,209,532 | +1.06(+2.12%) |
Oct 19, 2021 | 48.25 | 50.77 | 48.24 | 50.03 | 1,429,903 | +1.79(+3.72%) |
Oct 18, 2021 | 47.30 | 48.44 | 46.86 | 48.23 | 1,704,151 | +0.81(+1.71%) |
Oct 15, 2021 | 49.40 | 49.71 | 47.35 | 47.42 | 1,150,771 | -1.79(-3.64%) |
Oct 14, 2021 | 49.63 | 49.87 | 48.04 | 49.22 | 1,345,500 | +1.02(+2.12%) |
Oct 13, 2021 | 48.49 | 49.49 | 47.79 | 48.20 | 1,611,284 | +0.30(+0.62%) |
Oct 12, 2021 | 49.93 | 49.93 | 47.48 | 47.90 | 1,519,091 | -1.50(-3.04%) |
Oct 11, 2021 | 50.61 | 51.28 | 49.37 | 49.40 | 1,100,164 | -1.42(-2.79%) |
Oct 08, 2021 | 53.03 | 53.50 | 50.47 | 50.82 | 1,285,459 | -2.14(-4.04%) |
Oct 07, 2021 | 54.31 | 54.53 | 52.80 | 52.96 | 961,991 | -0.27(-0.51%) |
Oct 06, 2021 | 52.23 | 53.68 | 52.23 | 53.23 | 801,000 | -0.32(-0.59%) |
Oct 05, 2021 | 53.45 | 54.30 | 52.60 | 53.55 | 1,184,940 | +0.39(+0.73%) |
Oct 04, 2021 | 55.47 | 56.10 | 53.02 | 53.16 | 1,186,972 | -3.39(-6.00%) |
Oct 01, 2021 | 57.95 | 57.95 | 55.11 | 56.55 | 668,267 | +0.38(+0.67%) |
Sep 30, 2021 | 57.23 | 57.87 | 56.16 | 56.18 | 756,032 | -0.26(-0.46%) |
Sep 29, 2021 | 59.74 | 59.37 | 56.36 | 56.44 | 1,273,608 | -2.93(-4.94%) |
Sep 28, 2021 | 59.97 | 60.63 | 58.19 | 59.37 | 1,010,273 | -2.30(-3.74%) |
Sep 27, 2021 | 63.27 | 63.48 | 60.32 | 61.67 | 1,202,159 | -1.78(-2.81%) |
Sep 24, 2021 | 64.35 | 65.33 | 62.47 | 63.45 | 821,826 | -1.07(-1.66%) |
Sep 23, 2021 | 64.52 | 64.96 | 62.21 | 64.52 | 1,802,227 | +0.84(+1.32%) |
Sep 22, 2021 | 63.27 | 63.94 | 62.08 | 63.69 | 1,681,901 | +0.87(+1.38%) |
Sep 21, 2021 | 65.40 | 65.68 | 62.82 | 62.82 | 999,732 | -1.89(-2.93%) |
Sep 20, 2021 | 62.94 | 64.87 | 62.08 | 64.71 | 883,957 | -0.29(-0.44%) |
Sep 17, 2021 | 65.50 | 66.21 | 63.66 | 65.00 | 1,561,960 | -0.77(-1.17%) |
Sep 16, 2021 | 67.46 | 67.78 | 64.10 | 65.77 | 1,473,991 | -2.50(-3.66%) |
Sep 15, 2021 | 68.69 | 68.73 | 67.25 | 68.27 | 804,042 | -0.52(-0.76%) |
Sep 14, 2021 | 70.22 | 70.96 | 68.49 | 68.79 | 501,080 | -1.09(-1.56%) |
Sep 13, 2021 | 69.85 | 70.13 | 68.12 | 69.88 | 564,312 | +0.27(+0.39%) |
Sep 10, 2021 | 70.62 | 72.09 | 69.48 | 69.61 | 574,799 | -0.88(-1.26%) |
Sep 09, 2021 | 68.11 | 71.71 | 68.11 | 70.49 | 575,430 | +1.96(+2.86%) |
Sep 08, 2021 | 70.51 | 70.65 | 68.15 | 68.53 | 614,993 | -2.70(-3.79%) |
Sep 07, 2021 | 71.49 | 72.42 | 71.18 | 71.23 | 853,187 | +0.45(+0.64%) |
Sep 03, 2021 | 70.22 | 71.06 | 69.66 | 70.78 | 546,619 | +0.75(+1.07%) |
Sep 02, 2021 | 68.77 | 70.50 | 67.51 | 70.03 | 859,882 | +1.66(+2.43%) |