Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.85 | 61.37 | 59.33 | 59.49 | 1,880,214 | -1.99(-3.24%) |
Nov 29, 2021 | 60.97 | 61.75 | 60.61 | 61.48 | 915,250 | +1.01(+1.66%) |
Nov 26, 2021 | 60.75 | 61.34 | 60.02 | 60.47 | 659,352 | -1.58(-2.55%) |
Nov 24, 2021 | 62.84 | 62.95 | 61.94 | 62.05 | 725,797 | -0.94(-1.49%) |
Nov 23, 2021 | 62.28 | 63.15 | 62.09 | 62.99 | 906,103 | +0.72(+1.15%) |
Nov 22, 2021 | 61.86 | 62.68 | 61.53 | 62.28 | 761,296 | +0.51(+0.82%) |
Nov 19, 2021 | 61.98 | 62.39 | 61.48 | 61.77 | 533,912 | -0.16(-0.26%) |
Nov 18, 2021 | 62.82 | 62.19 | 61.89 | 61.93 | 1,061,633 | -1.04(-1.66%) |
Nov 17, 2021 | 62.59 | 63.08 | 61.89 | 62.97 | 586,410 | +0.31(+0.49%) |
Nov 16, 2021 | 63.22 | 63.86 | 62.60 | 62.67 | 932,237 | -0.52(-0.82%) |
Nov 15, 2021 | 63.42 | 63.80 | 62.92 | 63.18 | 555,021 | -0.13(-0.21%) |
Nov 12, 2021 | 61.98 | 63.62 | 61.80 | 63.32 | 1,056,909 | +1.45(+2.34%) |
Nov 11, 2021 | 61.21 | 61.89 | 60.79 | 61.87 | 914,270 | +0.65(+1.06%) |
Nov 10, 2021 | 61.87 | 61.22 | 728,416 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.43 | 62.05 | 60.24 | 61.88 | 1,012,242 | +1.44(+2.38%) |
Nov 08, 2021 | 60.69 | 60.69 | 59.49 | 60.45 | 1,026,508 | +0.19(+0.32%) |
Nov 05, 2021 | 59.49 | 60.35 | 58.40 | 60.25 | 1,033,164 | +1.15(+1.94%) |
Nov 04, 2021 | 60.22 | 61.27 | 58.90 | 59.11 | 1,113,222 | -0.23(-0.39%) |
Nov 03, 2021 | 58.34 | 59.48 | 58.14 | 59.34 | 1,466,115 | +1.24(+2.13%) |
Nov 02, 2021 | 57.31 | 59.15 | 56.44 | 58.10 | 1,566,440 | +1.61(+2.85%) |
Nov 01, 2021 | 56.89 | 56.90 | 55.75 | 56.49 | 1,075,798 | -0.32(-0.56%) |
Oct 29, 2021 | 56.37 | 56.83 | 56.35 | 56.81 | 991,500 | +0.30(+0.53%) |
Oct 28, 2021 | 55.79 | 56.56 | 55.75 | 56.51 | 835,308 | +0.94(+1.69%) |
Oct 27, 2021 | 56.21 | 56.29 | 55.49 | 55.57 | 686,748 | -0.82(-1.46%) |
Oct 26, 2021 | 56.78 | 56.40 | 387,648 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.78 | 57.46 | 56.50 | 56.78 | 554,111 | -0.07(-0.12%) |
Oct 22, 2021 | 56.95 | 57.68 | 56.71 | 56.85 | 602,294 | +0.13(+0.24%) |
Oct 21, 2021 | 56.52 | 56.72 | 56.01 | 56.71 | 705,041 | +0.21(+0.37%) |
Oct 20, 2021 | 55.66 | 56.52 | 55.54 | 56.50 | 701,486 | +0.96(+1.72%) |
Oct 19, 2021 | 55.07 | 55.60 | 54.59 | 55.54 | 674,742 | +0.58(+1.06%) |
Oct 18, 2021 | 54.75 | 55.24 | 54.37 | 54.96 | 505,410 | -0.11(-0.19%) |
Oct 15, 2021 | 54.54 | 55.39 | 54.14 | 55.06 | 1,038,412 | +0.82(+1.52%) |
Oct 14, 2021 | 53.84 | 54.40 | 53.44 | 54.24 | 731,941 | +0.73(+1.36%) |
Oct 13, 2021 | 54.47 | 54.58 | 53.28 | 53.51 | 1,010,338 | -0.87(-1.60%) |
Oct 12, 2021 | 54.71 | 55.08 | 54.25 | 54.38 | 1,214,932 | -0.34(-0.63%) |
Oct 11, 2021 | 54.77 | 55.41 | 54.62 | 54.73 | 1,154,395 | -0.05(-0.09%) |
Oct 08, 2021 | 54.98 | 55.49 | 54.74 | 54.78 | 931,960 | -0.34(-0.61%) |
Oct 07, 2021 | 54.79 | 55.96 | 54.70 | 55.11 | 1,182,090 | +0.83(+1.54%) |
Oct 06, 2021 | 54.07 | 54.98 | 53.67 | 54.28 | 1,479,100 | -0.12(-0.21%) |
Oct 05, 2021 | 53.59 | 54.90 | 53.36 | 54.39 | 1,846,739 | +0.80(+1.50%) |
Oct 04, 2021 | 52.85 | 54.07 | 52.85 | 53.59 | 1,344,616 | +0.73(+1.38%) |
Oct 01, 2021 | 52.53 | 53.46 | 52.20 | 52.86 | 1,301,627 | +0.39(+0.75%) |
Sep 30, 2021 | 53.78 | 53.87 | 52.50 | 52.47 | 1,364,482 | -1.03(-1.93%) |
Sep 29, 2021 | 54.04 | 54.36 | 53.25 | 53.50 | 1,303,290 | -0.52(-0.96%) |
Sep 28, 2021 | 55.01 | 55.09 | 53.87 | 54.02 | 971,216 | -0.93(-1.69%) |
Sep 27, 2021 | 54.87 | 55.55 | 54.72 | 54.95 | 958,243 | +0.08(+0.14%) |
Sep 24, 2021 | 54.51 | 55.24 | 54.51 | 54.87 | 563,817 | +0.16(+0.30%) |
Sep 23, 2021 | 54.31 | 55.31 | 54.23 | 54.71 | 741,528 | +0.73(+1.35%) |
Sep 22, 2021 | 53.88 | 54.44 | 53.47 | 53.98 | 574,159 | +0.48(+0.89%) |
Sep 21, 2021 | 54.11 | 54.19 | 53.40 | 53.50 | 738,462 | -0.31(-0.57%) |
Sep 20, 2021 | 53.12 | 54.15 | 52.96 | 53.81 | 964,965 | -0.08(-0.14%) |
Sep 17, 2021 | 55.13 | 55.46 | 53.68 | 53.89 | 2,085,088 | -1.51(-2.73%) |
Sep 16, 2021 | 55.75 | 56.04 | 55.31 | 55.40 | 903,295 | -0.40(-0.72%) |
Sep 15, 2021 | 55.80 | 56.10 | 55.61 | 55.80 | 706,828 | +0.11(+0.21%) |
Sep 14, 2021 | 55.70 | 56.43 | 55.40 | 55.69 | 791,709 | +0.32(+0.57%) |
Sep 13, 2021 | 55.96 | 56.12 | 55.10 | 55.37 | 537,439 | -0.25(-0.45%) |
Sep 10, 2021 | 55.93 | 56.23 | 55.53 | 55.62 | 741,437 | -0.11(-0.19%) |
Sep 09, 2021 | 56.95 | 57.11 | 55.66 | 55.72 | 794,387 | -1.27(-2.23%) |
Sep 08, 2021 | 56.93 | 57.28 | 56.69 | 57.00 | 603,150 | -0.22(-0.39%) |
Sep 07, 2021 | 58.39 | 58.42 | 57.14 | 57.22 | 608,872 | -1.41(-2.40%) |
Sep 03, 2021 | 59.11 | 59.11 | 58.61 | 58.63 | 520,816 | -0.48(-0.81%) |
Sep 02, 2021 | 59.04 | 59.18 | 58.59 | 59.11 | 446,245 | +0.35(+0.60%) |