Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.06 | 57.32 | 56.24 | 56.37 | 198,753 | -1.66(-2.85%) |
Nov 29, 2021 | 58.76 | 58.89 | 57.54 | 58.03 | 122,388 | +0.34(+0.59%) |
Nov 26, 2021 | 58.21 | 58.26 | 56.92 | 57.69 | 169,584 | -2.78(-4.60%) |
Nov 24, 2021 | 60.41 | 60.90 | 60.12 | 60.47 | 86,703 | -0.10(-0.17%) |
Nov 23, 2021 | 60.18 | 60.63 | 59.82 | 60.57 | 130,680 | +0.84(+1.40%) |
Nov 22, 2021 | 59.51 | 60.38 | 59.26 | 59.73 | 175,633 | +1.04(+1.77%) |
Nov 19, 2021 | 58.81 | 59.01 | 57.90 | 58.69 | 118,310 | -0.76(-1.28%) |
Nov 18, 2021 | 59.81 | 59.55 | 59.37 | 59.45 | 119,833 | -0.29(-0.49%) |
Nov 17, 2021 | 60.28 | 60.28 | 59.36 | 59.75 | 1,346,954 | -0.63(-1.04%) |
Nov 16, 2021 | 60.30 | 60.72 | 59.93 | 60.38 | 179,168 | +0.18(+0.31%) |
Nov 15, 2021 | 60.05 | 60.41 | 59.93 | 60.19 | 67,109 | +0.31(+0.52%) |
Nov 12, 2021 | 60.15 | 60.30 | 59.42 | 59.88 | 71,360 | -0.29(-0.49%) |
Nov 11, 2021 | 60.09 | 60.47 | 59.93 | 60.17 | 58,480 | +0.25(+0.41%) |
Nov 10, 2021 | 60.15 | 59.92 | 246,073 | -0.06(-0.09%) | ||
Nov 09, 2021 | 59.68 | 60.10 | 59.45 | 59.98 | 94,594 | -0.17(-0.28%) |
Nov 08, 2021 | 60.43 | 60.60 | 59.75 | 60.15 | 365,181 | +0.14(+0.23%) |
Nov 05, 2021 | 60.24 | 60.63 | 59.64 | 60.01 | 125,988 | +0.33(+0.56%) |
Nov 04, 2021 | 60.75 | 60.75 | 59.21 | 59.68 | 198,978 | -1.16(-1.91%) |
Nov 03, 2021 | 59.47 | 61.07 | 59.47 | 60.84 | 172,145 | +1.16(+1.94%) |
Nov 02, 2021 | 59.79 | 60.04 | 59.50 | 59.68 | 88,113 | -0.17(-0.28%) |
Nov 01, 2021 | 59.26 | 59.84 | 58.79 | 59.84 | 89,345 | +1.05(+1.78%) |
Oct 29, 2021 | 59.23 | 59.41 | 58.67 | 58.79 | 92,816 | -0.35(-0.59%) |
Oct 28, 2021 | 58.74 | 59.14 | 58.58 | 59.14 | 95,596 | +0.67(+1.15%) |
Oct 27, 2021 | 59.95 | 59.95 | 58.47 | 58.47 | 188,991 | -1.90(-3.14%) |
Oct 26, 2021 | 60.92 | 60.37 | 378,826 | -0.36(-0.59%) | ||
Oct 25, 2021 | 61.17 | 61.25 | 60.62 | 60.72 | 381,617 | -0.11(-0.18%) |
Oct 22, 2021 | 60.07 | 61.02 | 60.04 | 60.84 | 128,814 | +0.92(+1.54%) |
Oct 21, 2021 | 60.30 | 60.45 | 59.50 | 59.91 | 171,377 | -0.30(-0.50%) |
Oct 20, 2021 | 58.68 | 60.21 | 58.53 | 60.22 | 630,211 | +1.49(+2.54%) |
Oct 19, 2021 | 58.52 | 58.76 | 58.14 | 58.73 | 192,411 | +0.58(+1.00%) |
Oct 18, 2021 | 57.64 | 58.59 | 57.64 | 58.15 | 208,868 | +0.24(+0.41%) |
Oct 15, 2021 | 58.15 | 58.41 | 57.46 | 57.91 | 127,452 | +0.13(+0.22%) |
Oct 14, 2021 | 57.74 | 57.81 | 57.07 | 57.78 | 119,782 | +0.59(+1.03%) |
Oct 13, 2021 | 57.36 | 57.36 | 55.99 | 57.19 | 166,764 | -0.19(-0.34%) |
Oct 12, 2021 | 57.31 | 57.61 | 57.05 | 57.38 | 111,177 | -0.02(-0.03%) |
Oct 11, 2021 | 58.39 | 58.56 | 57.40 | 57.40 | 400,637 | -0.58(-1.00%) |
Oct 08, 2021 | 57.59 | 58.18 | 57.46 | 57.98 | 163,715 | +0.35(+0.61%) |
Oct 07, 2021 | 57.85 | 58.07 | 57.47 | 57.63 | 118,102 | +0.43(+0.76%) |
Oct 06, 2021 | 56.98 | 57.22 | 55.93 | 57.20 | 71,009 | -0.22(-0.38%) |
Oct 05, 2021 | 57.31 | 57.87 | 56.95 | 57.42 | 82,750 | +0.41(+0.73%) |
Oct 04, 2021 | 56.96 | 57.84 | 56.70 | 57.01 | 109,629 | -0.04(-0.06%) |
Oct 01, 2021 | 55.93 | 57.41 | 55.79 | 57.04 | 441,866 | +1.32(+2.36%) |
Sep 30, 2021 | 56.81 | 56.91 | 55.76 | 55.73 | 73,090 | -0.80(-1.42%) |
Sep 29, 2021 | 56.34 | 56.72 | 55.94 | 56.53 | 192,653 | +0.34(+0.61%) |
Sep 28, 2021 | 57.02 | 57.29 | 56.11 | 56.19 | 125,147 | -0.63(-1.12%) |
Sep 27, 2021 | 55.47 | 57.03 | 55.47 | 56.82 | 86,573 | +1.94(+3.54%) |
Sep 24, 2021 | 54.21 | 55.13 | 54.21 | 54.88 | 84,456 | +0.55(+1.02%) |
Sep 23, 2021 | 53.06 | 54.59 | 53.06 | 54.33 | 113,429 | +1.93(+3.69%) |
Sep 22, 2021 | 52.13 | 52.89 | 52.11 | 52.40 | 133,170 | +0.87(+1.69%) |
Sep 21, 2021 | 51.83 | 52.02 | 51.18 | 51.53 | 87,307 | +0.02(+0.04%) |
Sep 20, 2021 | 51.51 | 51.55 | 50.65 | 51.51 | 123,827 | -1.44(-2.71%) |
Sep 17, 2021 | 53.11 | 53.50 | 52.88 | 52.95 | 42,521 | -0.12(-0.22%) |
Sep 16, 2021 | 53.49 | 53.79 | 52.82 | 53.07 | 148,188 | -0.11(-0.21%) |
Sep 15, 2021 | 52.35 | 53.34 | 52.35 | 53.18 | 59,069 | +0.93(+1.79%) |
Sep 14, 2021 | 53.53 | 53.74 | 52.01 | 52.24 | 72,977 | -1.14(-2.14%) |
Sep 13, 2021 | 52.98 | 53.55 | 52.79 | 53.39 | 89,799 | +0.92(+1.76%) |
Sep 10, 2021 | 53.14 | 53.23 | 52.42 | 52.47 | 52,622 | -0.32(-0.60%) |
Sep 09, 2021 | 52.51 | 53.35 | 52.51 | 52.78 | 61,688 | +0.24(+0.45%) |
Sep 08, 2021 | 52.73 | 52.98 | 52.32 | 52.55 | 121,875 | -0.40(-0.76%) |
Sep 07, 2021 | 53.29 | 53.89 | 52.93 | 52.95 | 84,430 | -0.12(-0.22%) |
Sep 03, 2021 | 53.37 | 53.45 | 52.86 | 53.07 | 50,188 | -0.18(-0.34%) |
Sep 02, 2021 | 53.03 | 53.61 | 52.89 | 53.25 | 84,453 | +0.30(+0.56%) |