Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.99 | 61.50 | 58.00 | 60.00 | 397,232 | -0.12(-0.20%) |
Nov 29, 2021 | 59.00 | 60.78 | 57.40 | 60.12 | 338,725 | +1.82(+3.12%) |
Nov 26, 2021 | 57.91 | 58.90 | 56.34 | 58.30 | 169,695 | -0.61(-1.04%) |
Nov 24, 2021 | 60.06 | 60.70 | 57.88 | 58.91 | 438,155 | -2.09(-3.43%) |
Nov 23, 2021 | 61.19 | 63.16 | 59.30 | 61.00 | 234,592 | -1.00(-1.61%) |
Nov 22, 2021 | 61.44 | 64.89 | 60.70 | 62.00 | 413,545 | +1.85(+3.08%) |
Nov 19, 2021 | 57.80 | 60.89 | 57.80 | 60.15 | 254,100 | +2.31(+3.99%) |
Nov 18, 2021 | 60.20 | 58.55 | 57.65 | 57.84 | 270,480 | -2.04(-3.41%) |
Nov 17, 2021 | 62.35 | 62.99 | 59.81 | 59.88 | 191,090 | -2.54(-4.07%) |
Nov 16, 2021 | 61.15 | 62.61 | 59.84 | 62.42 | 248,973 | +0.80(+1.30%) |
Nov 15, 2021 | 63.31 | 63.33 | 60.66 | 61.62 | 298,234 | -2.63(-4.09%) |
Nov 12, 2021 | 63.90 | 65.11 | 62.95 | 64.25 | 276,273 | +1.28(+2.03%) |
Nov 11, 2021 | 60.64 | 64.22 | 60.16 | 62.97 | 325,486 | +4.63(+7.94%) |
Nov 10, 2021 | 63.26 | 58.28 | 58.34 | 407,176 | -5.60(-8.76%) | |
Nov 09, 2021 | 65.45 | 66.00 | 62.68 | 63.94 | 208,360 | -0.74(-1.14%) |
Nov 08, 2021 | 64.31 | 66.25 | 63.64 | 64.68 | 353,216 | +0.73(+1.14%) |
Nov 05, 2021 | 66.88 | 66.88 | 62.54 | 63.95 | 285,465 | -2.28(-3.45%) |
Nov 04, 2021 | 65.29 | 68.89 | 65.22 | 66.23 | 360,365 | +1.64(+2.53%) |
Nov 03, 2021 | 64.20 | 65.04 | 62.72 | 64.60 | 205,958 | +0.25(+0.39%) |
Nov 02, 2021 | 64.71 | 65.40 | 62.90 | 64.35 | 187,630 | -0.64(-0.98%) |
Nov 01, 2021 | 63.00 | 65.68 | 64.18 | 64.99 | 313,327 | +2.65(+4.25%) |
Oct 29, 2021 | 65.02 | 65.22 | 62.34 | 62.34 | 339,494 | -3.15(-4.81%) |
Oct 28, 2021 | 62.90 | 65.80 | 62.05 | 65.49 | 331,629 | +2.88(+4.60%) |
Oct 27, 2021 | 63.44 | 63.87 | 62.04 | 62.61 | 232,673 | -1.34(-2.10%) |
Oct 26, 2021 | 64.00 | 63.31 | 63.95 | 644,931 | +1.45(+2.32%) | |
Oct 25, 2021 | 57.70 | 62.58 | 57.66 | 62.50 | 467,088 | +6.79(+12.19%) |
Oct 22, 2021 | 58.61 | 59.48 | 55.52 | 55.71 | 404,062 | -3.08(-5.24%) |
Oct 21, 2021 | 59.10 | 61.74 | 58.25 | 58.79 | 226,487 | -1.95(-3.21%) |
Oct 20, 2021 | 62.40 | 62.58 | 59.51 | 60.74 | 309,758 | -1.64(-2.63%) |
Oct 19, 2021 | 63.13 | 63.80 | 61.52 | 62.38 | 367,010 | +0.34(+0.55%) |
Oct 18, 2021 | 59.97 | 62.70 | 59.97 | 62.04 | 195,057 | +1.14(+1.87%) |
Oct 15, 2021 | 62.60 | 62.99 | 60.40 | 60.90 | 264,697 | -1.59(-2.54%) |
Oct 14, 2021 | 61.42 | 62.90 | 61.18 | 62.49 | 322,129 | +2.39(+3.98%) |
Oct 13, 2021 | 58.45 | 61.29 | 58.44 | 60.10 | 276,314 | +2.16(+3.73%) |
Oct 12, 2021 | 57.73 | 61.22 | 57.14 | 57.94 | 641,236 | +0.58(+1.01%) |
Oct 11, 2021 | 54.94 | 58.79 | 54.50 | 57.36 | 344,821 | +3.29(+6.08%) |
Oct 08, 2021 | 55.32 | 55.40 | 53.77 | 54.07 | 150,035 | -0.78(-1.42%) |
Oct 07, 2021 | 53.59 | 55.75 | 53.00 | 54.85 | 248,633 | +2.25(+4.28%) |
Oct 06, 2021 | 53.13 | 53.89 | 51.64 | 52.60 | 189,056 | -1.06(-1.98%) |
Oct 05, 2021 | 53.12 | 55.38 | 52.00 | 53.66 | 249,461 | +0.47(+0.88%) |
Oct 04, 2021 | 54.90 | 55.10 | 52.55 | 53.19 | 345,133 | -0.94(-1.74%) |
Oct 01, 2021 | 54.77 | 54.77 | 51.34 | 54.13 | 223,967 | -0.33(-0.61%) |
Sep 30, 2021 | 53.66 | 55.07 | 52.01 | 54.46 | 404,990 | +1.79(+3.40%) |
Sep 29, 2021 | 50.07 | 53.42 | 49.50 | 52.67 | 495,779 | +3.35(+6.79%) |
Sep 28, 2021 | 50.99 | 51.00 | 49.31 | 49.32 | 354,233 | -2.09(-4.07%) |
Sep 27, 2021 | 51.80 | 53.22 | 51.00 | 51.41 | 176,494 | -0.83(-1.59%) |
Sep 24, 2021 | 53.79 | 53.91 | 52.13 | 52.24 | 174,067 | -1.66(-3.08%) |
Sep 23, 2021 | 52.46 | 54.56 | 52.46 | 53.90 | 208,915 | +1.47(+2.80%) |
Sep 22, 2021 | 51.21 | 53.17 | 51.20 | 52.43 | 260,633 | +2.04(+4.05%) |
Sep 21, 2021 | 51.32 | 52.03 | 49.60 | 50.39 | 283,929 | +0.10(+0.20%) |
Sep 20, 2021 | 50.50 | 51.50 | 49.38 | 50.29 | 453,247 | -3.34(-6.23%) |
Sep 17, 2021 | 53.03 | 53.99 | 52.80 | 53.63 | 304,340 | -0.23(-0.43%) |
Sep 16, 2021 | 56.39 | 56.39 | 53.06 | 53.86 | 328,217 | -3.48(-6.07%) |
Sep 15, 2021 | 55.33 | 57.42 | 54.77 | 57.34 | 225,011 | +2.05(+3.71%) |
Sep 14, 2021 | 56.26 | 57.48 | 55.02 | 55.29 | 245,643 | -0.91(-1.62%) |
Sep 13, 2021 | 55.51 | 56.21 | 53.18 | 56.20 | 292,471 | +1.05(+1.90%) |
Sep 10, 2021 | 54.83 | 56.60 | 54.83 | 55.15 | 196,570 | +0.84(+1.55%) |
Sep 09, 2021 | 53.74 | 56.95 | 52.53 | 54.31 | 290,979 | +1.50(+2.84%) |
Sep 08, 2021 | 54.66 | 55.20 | 52.02 | 52.81 | 354,184 | -2.10(-3.82%) |
Sep 07, 2021 | 59.54 | 59.70 | 54.50 | 54.91 | 636,832 | -5.22(-8.68%) |
Sep 03, 2021 | 59.73 | 61.68 | 59.35 | 60.13 | 271,454 | +0.91(+1.54%) |
Sep 02, 2021 | 58.49 | 60.58 | 58.49 | 59.22 | 233,195 | +0.64(+1.09%) |