Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.04 | 64.99 | 61.39 | 61.54 | 642,771 | -2.21(-3.47%) |
Nov 29, 2021 | 66.79 | 66.79 | 63.47 | 63.75 | 754,765 | -1.77(-2.70%) |
Nov 26, 2021 | 65.51 | 66.03 | 64.21 | 65.52 | 219,019 | -1.71(-2.54%) |
Nov 24, 2021 | 66.65 | 67.69 | 66.25 | 67.23 | 381,714 | -0.19(-0.28%) |
Nov 23, 2021 | 67.21 | 67.77 | 67.05 | 67.42 | 580,545 | +0.14(+0.21%) |
Nov 22, 2021 | 68.48 | 68.50 | 66.79 | 67.28 | 333,742 | -0.87(-1.28%) |
Nov 19, 2021 | 67.94 | 69.13 | 67.87 | 68.15 | 328,068 | -0.06(-0.09%) |
Nov 18, 2021 | 67.50 | 68.27 | 67.98 | 68.21 | 268,530 | +0.78(+1.16%) |
Nov 17, 2021 | 67.23 | 67.89 | 66.68 | 67.43 | 283,223 | -0.16(-0.24%) |
Nov 16, 2021 | 67.70 | 68.38 | 66.97 | 67.59 | 247,087 | -0.41(-0.60%) |
Nov 15, 2021 | 67.80 | 68.63 | 67.20 | 68.00 | 274,912 | +0.24(+0.35%) |
Nov 12, 2021 | 68.80 | 68.94 | 67.59 | 67.76 | 422,763 | -0.38(-0.56%) |
Nov 11, 2021 | 67.35 | 68.35 | 66.75 | 68.14 | 218,324 | +1.33(+1.99%) |
Nov 10, 2021 | 66.57 | 66.81 | 370,178 | -0.29(-0.43%) | ||
Nov 09, 2021 | 67.00 | 67.79 | 66.59 | 67.10 | 318,584 | +0.17(+0.25%) |
Nov 08, 2021 | 67.19 | 67.20 | 65.62 | 66.93 | 314,287 | +0.35(+0.53%) |
Nov 05, 2021 | 67.39 | 67.58 | 63.02 | 66.58 | 331,477 | +1.18(+1.80%) |
Nov 04, 2021 | 65.72 | 66.10 | 63.26 | 65.40 | 270,432 | -0.32(-0.49%) |
Nov 03, 2021 | 64.04 | 66.00 | 64.04 | 65.72 | 459,217 | +1.63(+2.54%) |
Nov 02, 2021 | 64.28 | 64.80 | 63.54 | 64.09 | 263,626 | +0.09(+0.14%) |
Nov 01, 2021 | 63.66 | 64.77 | 64.05 | 64.00 | 507,488 | +1.14(+1.81%) |
Oct 29, 2021 | 61.37 | 62.88 | 59.76 | 62.86 | 303,616 | +1.36(+2.21%) |
Oct 28, 2021 | 61.41 | 61.50 | 313,565 | +0.27(+0.44%) | ||
Oct 27, 2021 | 62.23 | 62.91 | 61.23 | 61.23 | 213,082 | -1.26(-2.02%) |
Oct 26, 2021 | 62.81 | 62.49 | 197,062 | +0.44(+0.71%) | ||
Oct 25, 2021 | 61.50 | 62.45 | 60.95 | 62.05 | 353,346 | +0.57(+0.93%) |
Oct 22, 2021 | 62.03 | 62.13 | 61.30 | 61.48 | 459,598 | -0.28(-0.45%) |
Oct 21, 2021 | 60.84 | 61.92 | 60.71 | 61.76 | 366,931 | +0.91(+1.50%) |
Oct 20, 2021 | 60.48 | 61.33 | 59.46 | 60.85 | 399,874 | +0.54(+0.90%) |
Oct 19, 2021 | 59.49 | 60.49 | 58.68 | 60.31 | 385,846 | +1.16(+1.96%) |
Oct 18, 2021 | 58.22 | 59.40 | 58.01 | 59.15 | 244,540 | +0.74(+1.27%) |
Oct 15, 2021 | 60.00 | 60.00 | 58.34 | 58.41 | 302,174 | -0.56(-0.95%) |
Oct 14, 2021 | 59.91 | 60.00 | 58.64 | 58.97 | 471,937 | +0.08(+0.14%) |
Oct 13, 2021 | 58.45 | 59.59 | 57.55 | 58.89 | 475,978 | +0.76(+1.31%) |
Oct 12, 2021 | 58.87 | 59.38 | 57.97 | 58.13 | 354,999 | -0.71(-1.21%) |
Oct 11, 2021 | 58.09 | 60.00 | 57.66 | 58.84 | 554,190 | +1.13(+1.96%) |
Oct 08, 2021 | 57.09 | 58.75 | 56.28 | 57.71 | 479,753 | +1.03(+1.82%) |
Oct 07, 2021 | 55.34 | 57.33 | 55.10 | 56.68 | 821,195 | +1.52(+2.76%) |
Oct 06, 2021 | 55.12 | 55.73 | 53.88 | 55.16 | 547,243 | -0.41(-0.74%) |
Oct 05, 2021 | 53.29 | 55.94 | 52.48 | 55.57 | 666,644 | +2.48(+4.67%) |
Oct 04, 2021 | 52.49 | 53.27 | 51.44 | 53.09 | 377,581 | +0.44(+0.84%) |
Oct 01, 2021 | 52.55 | 53.13 | 52.04 | 52.65 | 264,248 | +0.28(+0.53%) |
Sep 30, 2021 | 52.51 | 53.21 | 52.24 | 52.37 | 324,113 | +0.11(+0.21%) |
Sep 29, 2021 | 52.45 | 52.48 | 51.55 | 52.26 | 400,489 | -0.04(-0.08%) |
Sep 28, 2021 | 53.25 | 53.25 | 52.18 | 52.30 | 405,800 | -0.98(-1.84%) |
Sep 27, 2021 | 51.46 | 53.30 | 51.46 | 53.28 | 307,683 | +1.40(+2.70%) |
Sep 24, 2021 | 51.42 | 52.36 | 51.03 | 51.88 | 274,231 | +0.23(+0.45%) |
Sep 23, 2021 | 50.56 | 52.05 | 49.42 | 51.65 | 244,919 | +1.42(+2.83%) |
Sep 22, 2021 | 49.10 | 50.77 | 48.97 | 50.23 | 270,374 | +0.86(+1.74%) |
Sep 21, 2021 | 49.63 | 50.24 | 48.78 | 49.37 | 474,201 | +0.14(+0.28%) |
Sep 20, 2021 | 51.63 | 51.80 | 48.71 | 49.23 | 579,246 | -3.47(-6.58%) |
Sep 17, 2021 | 53.43 | 53.75 | 52.54 | 52.70 | 1,373,822 | -0.10(-0.19%) |
Sep 16, 2021 | 52.50 | 52.89 | 51.96 | 52.80 | 380,073 | +0.55(+1.05%) |
Sep 15, 2021 | 52.09 | 52.72 | 50.80 | 52.25 | 358,962 | +0.22(+0.42%) |
Sep 14, 2021 | 52.97 | 53.19 | 51.77 | 52.03 | 345,198 | -0.48(-0.91%) |
Sep 13, 2021 | 52.41 | 52.76 | 52.01 | 52.51 | 311,389 | +0.59(+1.14%) |
Sep 10, 2021 | 51.68 | 52.21 | 50.71 | 51.92 | 343,905 | +0.63(+1.23%) |
Sep 09, 2021 | 51.25 | 51.87 | 50.71 | 51.29 | 278,361 | -0.13(-0.25%) |
Sep 08, 2021 | 52.22 | 52.28 | 50.70 | 51.42 | 344,449 | -0.89(-1.70%) |
Sep 07, 2021 | 53.37 | 53.89 | 52.12 | 52.31 | 281,920 | -1.03(-1.93%) |
Sep 03, 2021 | 53.63 | 54.22 | 52.86 | 53.34 | 187,845 | -0.21(-0.39%) |
Sep 02, 2021 | 53.34 | 54.42 | 52.98 | 53.55 | 355,326 | +0.61(+1.15%) |