Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.95 | 61.21 | 56.60 | 58.99 | 2,318,118 | -2.09(-3.42%) |
Nov 29, 2021 | 63.56 | 63.97 | 60.42 | 61.08 | 1,878,830 | -0.50(-0.81%) |
Nov 26, 2021 | 62.58 | 62.58 | 58.74 | 61.58 | 1,591,089 | -4.76(-7.18%) |
Nov 24, 2021 | 65.40 | 67.15 | 64.91 | 66.34 | 329,854 | +0.24(+0.36%) |
Nov 23, 2021 | 65.87 | 66.15 | 63.41 | 66.10 | 857,790 | +0.69(+1.05%) |
Nov 22, 2021 | 67.02 | 67.55 | 64.06 | 65.41 | 717,875 | -1.04(-1.57%) |
Nov 19, 2021 | 64.55 | 67.49 | 64.52 | 66.45 | 1,179,855 | +0.63(+0.96%) |
Nov 18, 2021 | 63.94 | 65.96 | 65.34 | 65.82 | 867,786 | +2.47(+3.90%) |
Nov 17, 2021 | 63.26 | 64.03 | 62.12 | 63.35 | 655,273 | +0.41(+0.65%) |
Nov 16, 2021 | 63.61 | 64.53 | 62.35 | 62.94 | 655,711 | -1.08(-1.69%) |
Nov 15, 2021 | 64.16 | 64.73 | 62.54 | 64.02 | 687,900 | +0.54(+0.85%) |
Nov 12, 2021 | 64.50 | 65.28 | 63.36 | 63.48 | 567,426 | -1.13(-1.75%) |
Nov 11, 2021 | 64.42 | 65.34 | 63.49 | 64.61 | 656,802 | -0.03(-0.05%) |
Nov 10, 2021 | 66.50 | 64.64 | 994,502 | -1.72(-2.59%) | ||
Nov 09, 2021 | 65.50 | 68.72 | 64.80 | 66.36 | 1,411,388 | -2.42(-3.52%) |
Nov 08, 2021 | 69.23 | 70.38 | 68.00 | 68.78 | 1,863,135 | -0.22(-0.32%) |
Nov 05, 2021 | 69.13 | 70.48 | 68.25 | 69.00 | 999,059 | +2.61(+3.93%) |
Nov 04, 2021 | 66.09 | 66.92 | 65.16 | 66.39 | 555,346 | +0.89(+1.36%) |
Nov 03, 2021 | 64.74 | 66.46 | 64.39 | 65.50 | 691,187 | +0.75(+1.16%) |
Nov 02, 2021 | 64.77 | 65.26 | 63.55 | 64.75 | 509,107 | -0.48(-0.74%) |
Nov 01, 2021 | 63.72 | 65.55 | 63.50 | 65.23 | 319,894 | +1.73(+2.72%) |
Oct 29, 2021 | 62.70 | 63.89 | 62.30 | 63.50 | 464,912 | +0.62(+0.99%) |
Oct 28, 2021 | 62.92 | 63.40 | 62.10 | 62.88 | 630,075 | +0.37(+0.59%) |
Oct 27, 2021 | 65.79 | 65.84 | 61.54 | 62.51 | 1,438,237 | -3.33(-5.06%) |
Oct 26, 2021 | 67.35 | 65.84 | 923,446 | -0.87(-1.30%) | ||
Oct 25, 2021 | 64.70 | 66.86 | 63.80 | 66.71 | 800,483 | +1.97(+3.04%) |
Oct 22, 2021 | 62.87 | 64.87 | 62.30 | 64.74 | 1,098,213 | +2.50(+4.02%) |
Oct 21, 2021 | 60.28 | 62.28 | 60.18 | 62.24 | 569,349 | +1.93(+3.20%) |
Oct 20, 2021 | 58.33 | 60.45 | 58.27 | 60.31 | 789,795 | +2.05(+3.52%) |
Oct 19, 2021 | 59.49 | 59.51 | 58.16 | 58.26 | 509,955 | -1.43(-2.40%) |
Oct 18, 2021 | 58.74 | 60.18 | 57.95 | 59.69 | 1,460,094 | +0.46(+0.78%) |
Oct 15, 2021 | 59.95 | 60.93 | 59.20 | 59.23 | 666,886 | +0.16(+0.27%) |
Oct 14, 2021 | 57.80 | 59.31 | 57.54 | 59.07 | 601,568 | +1.32(+2.29%) |
Oct 13, 2021 | 58.99 | 58.99 | 56.60 | 57.75 | 679,089 | -0.82(-1.40%) |
Oct 12, 2021 | 57.94 | 58.60 | 57.44 | 58.57 | 1,088,285 | +1.13(+1.97%) |
Oct 11, 2021 | 58.78 | 59.63 | 57.40 | 57.44 | 731,560 | -1.58(-2.68%) |
Oct 08, 2021 | 60.31 | 61.85 | 58.84 | 59.02 | 1,291,262 | -0.80(-1.34%) |
Oct 07, 2021 | 60.00 | 60.87 | 59.38 | 59.82 | 1,364,532 | +0.10(+0.17%) |
Oct 06, 2021 | 57.49 | 59.79 | 57.34 | 59.72 | 693,300 | +1.18(+2.02%) |
Oct 05, 2021 | 59.83 | 60.04 | 58.27 | 58.54 | 713,482 | -0.81(-1.36%) |
Oct 04, 2021 | 58.49 | 59.71 | 58.37 | 59.35 | 1,355,160 | +0.57(+0.97%) |
Oct 01, 2021 | 56.17 | 59.23 | 56.01 | 58.78 | 892,576 | +3.46(+6.25%) |
Sep 30, 2021 | 55.96 | 56.24 | 54.87 | 55.32 | 571,313 | -0.65(-1.16%) |
Sep 29, 2021 | 57.46 | 57.60 | 55.59 | 55.97 | 525,359 | -0.85(-1.50%) |
Sep 28, 2021 | 58.10 | 58.64 | 56.76 | 56.82 | 1,024,938 | -1.51(-2.59%) |
Sep 27, 2021 | 59.52 | 60.18 | 58.30 | 58.33 | 836,099 | -0.87(-1.47%) |
Sep 24, 2021 | 57.37 | 59.61 | 57.20 | 59.20 | 812,874 | +1.80(+3.14%) |
Sep 23, 2021 | 56.02 | 57.56 | 55.95 | 57.40 | 1,219,674 | +1.88(+3.39%) |
Sep 22, 2021 | 54.59 | 55.84 | 54.36 | 55.52 | 993,090 | +1.16(+2.13%) |
Sep 21, 2021 | 55.00 | 55.70 | 54.23 | 54.36 | 764,405 | -0.32(-0.59%) |
Sep 20, 2021 | 53.75 | 55.06 | 53.19 | 54.68 | 1,605,928 | -0.36(-0.65%) |
Sep 17, 2021 | 55.86 | 57.65 | 54.93 | 55.04 | 1,537,554 | -0.61(-1.10%) |
Sep 16, 2021 | 53.76 | 56.04 | 53.18 | 55.65 | 748,244 | +1.76(+3.27%) |
Sep 15, 2021 | 54.28 | 54.45 | 52.81 | 53.89 | 1,459,308 | -0.55(-1.01%) |
Sep 14, 2021 | 54.42 | 55.16 | 53.63 | 54.44 | 1,290,529 | +0.18(+0.33%) |
Sep 13, 2021 | 53.07 | 54.58 | 51.60 | 54.26 | 1,482,832 | +1.72(+3.27%) |
Sep 10, 2021 | 52.19 | 53.62 | 51.57 | 52.54 | 1,424,277 | +1.53(+3.00%) |
Sep 09, 2021 | 49.74 | 51.60 | 49.45 | 51.01 | 1,020,227 | +1.35(+2.72%) |
Sep 08, 2021 | 49.70 | 50.41 | 48.92 | 49.66 | 1,003,465 | -0.01(-0.02%) |
Sep 07, 2021 | 47.52 | 50.34 | 47.40 | 49.67 | 958,616 | +1.98(+4.15%) |
Sep 03, 2021 | 49.17 | 49.34 | 46.97 | 47.69 | 904,225 | -1.69(-3.42%) |
Sep 02, 2021 | 49.35 | 50.41 | 48.66 | 49.38 | 611,813 | +0.13(+0.26%) |