Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.91 | 60.10 | 58.89 | 58.92 | 558,442 | -0.61(-1.02%) |
Nov 29, 2021 | 59.77 | 59.89 | 59.42 | 59.53 | 333,847 | +0.02(+0.03%) |
Nov 26, 2021 | 60.19 | 60.31 | 59.37 | 59.51 | 217,315 | +0.08(+0.13%) |
Nov 24, 2021 | 59.31 | 59.53 | 59.20 | 59.43 | 209,983 | -0.01(-0.01%) |
Nov 23, 2021 | 59.35 | 59.54 | 59.28 | 59.44 | 361,457 | +0.46(+0.79%) |
Nov 22, 2021 | 58.64 | 59.16 | 58.63 | 58.97 | 382,282 | -0.09(-0.15%) |
Nov 19, 2021 | 59.05 | 59.16 | 58.93 | 59.06 | 378,529 | +0.05(+0.09%) |
Nov 18, 2021 | 58.53 | 59.07 | 58.95 | 59.01 | 301,719 | +0.32(+0.55%) |
Nov 17, 2021 | 58.56 | 58.77 | 58.24 | 58.69 | 223,259 | +0.50(+0.86%) |
Nov 16, 2021 | 58.37 | 58.51 | 58.16 | 58.19 | 197,877 | -0.60(-1.02%) |
Nov 15, 2021 | 58.66 | 58.86 | 58.54 | 58.79 | 194,293 | +0.42(+0.72%) |
Nov 12, 2021 | 58.33 | 58.51 | 58.26 | 58.37 | 263,171 | +0.43(+0.74%) |
Nov 11, 2021 | 58.30 | 58.31 | 57.71 | 57.94 | 202,867 | -0.04(-0.06%) |
Nov 10, 2021 | 58.08 | 57.97 | 264,434 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.27 | 57.42 | 56.92 | 57.18 | 312,300 | -0.24(-0.42%) |
Nov 08, 2021 | 57.73 | 57.80 | 57.32 | 57.42 | 257,982 | -0.02(-0.03%) |
Nov 05, 2021 | 57.41 | 57.58 | 57.14 | 57.44 | 389,055 | -0.10(-0.17%) |
Nov 04, 2021 | 57.43 | 57.80 | 57.22 | 57.54 | 275,832 | -0.32(-0.55%) |
Nov 03, 2021 | 57.74 | 57.92 | 57.48 | 57.86 | 198,576 | +0.28(+0.48%) |
Nov 02, 2021 | 57.65 | 57.79 | 57.46 | 57.58 | 224,599 | -0.27(-0.46%) |
Nov 01, 2021 | 57.56 | 57.90 | 57.45 | 57.85 | 252,400 | +0.70(+1.23%) |
Oct 29, 2021 | 57.45 | 57.70 | 56.99 | 57.14 | 395,412 | -0.95(-1.63%) |
Oct 28, 2021 | 57.79 | 58.15 | 57.73 | 58.09 | 647,713 | +0.95(+1.65%) |
Oct 27, 2021 | 57.22 | 57.39 | 57.12 | 57.14 | 543,604 | +0.70(+1.23%) |
Oct 26, 2021 | 56.23 | 56.45 | 402,406 | +0.66(+1.18%) | ||
Oct 25, 2021 | 56.03 | 56.15 | 55.73 | 55.79 | 248,890 | -0.23(-0.41%) |
Oct 22, 2021 | 55.91 | 56.14 | 55.87 | 56.02 | 215,743 | +0.23(+0.42%) |
Oct 21, 2021 | 55.70 | 55.99 | 55.67 | 55.79 | 197,038 | -0.45(-0.81%) |
Oct 20, 2021 | 56.04 | 56.35 | 56.04 | 56.24 | 201,593 | +0.58(+1.04%) |
Oct 19, 2021 | 55.52 | 55.77 | 55.48 | 55.66 | 256,580 | +0.45(+0.81%) |
Oct 18, 2021 | 55.25 | 55.41 | 55.03 | 55.22 | 440,157 | +0.28(+0.50%) |
Oct 15, 2021 | 54.84 | 55.16 | 54.80 | 54.94 | 224,515 | -0.04(-0.08%) |
Oct 14, 2021 | 55.05 | 55.16 | 54.91 | 54.99 | 250,980 | -0.04(-0.06%) |
Oct 13, 2021 | 54.48 | 55.07 | 54.45 | 55.02 | 301,538 | +1.24(+2.30%) |
Oct 12, 2021 | 53.61 | 53.99 | 53.53 | 53.78 | 197,227 | +0.09(+0.17%) |
Oct 11, 2021 | 53.88 | 53.99 | 53.64 | 53.69 | 225,938 | -0.20(-0.36%) |
Oct 08, 2021 | 54.10 | 54.26 | 53.89 | 53.89 | 409,615 | -0.46(-0.85%) |
Oct 07, 2021 | 54.67 | 54.92 | 54.32 | 54.35 | 421,104 | -0.69(-1.25%) |
Oct 06, 2021 | 54.40 | 55.13 | 54.38 | 55.04 | 313,921 | -0.16(-0.29%) |
Oct 05, 2021 | 55.16 | 55.40 | 55.00 | 55.20 | 268,828 | +0.19(+0.34%) |
Oct 04, 2021 | 54.53 | 55.08 | 54.53 | 55.01 | 558,242 | +0.97(+1.80%) |
Oct 01, 2021 | 54.21 | 54.34 | 53.97 | 54.04 | 560,693 | +0.87(+1.63%) |
Sep 30, 2021 | 53.63 | 53.70 | 53.09 | 53.18 | 380,194 | -0.52(-0.96%) |
Sep 29, 2021 | 53.56 | 53.98 | 53.35 | 53.69 | 369,867 | -0.04(-0.07%) |
Sep 28, 2021 | 54.06 | 54.20 | 53.59 | 53.73 | 644,705 | -1.46(-2.65%) |
Sep 27, 2021 | 55.63 | 55.92 | 55.16 | 55.19 | 290,823 | -0.61(-1.09%) |
Sep 24, 2021 | 56.38 | 56.51 | 55.77 | 55.80 | 352,930 | -1.23(-2.16%) |
Sep 23, 2021 | 57.42 | 57.60 | 56.98 | 57.03 | 314,787 | -0.11(-0.19%) |
Sep 22, 2021 | 57.48 | 57.88 | 57.10 | 57.14 | 381,814 | -1.00(-1.72%) |
Sep 21, 2021 | 58.13 | 58.61 | 58.07 | 58.13 | 285,070 | +0.20(+0.34%) |
Sep 20, 2021 | 57.86 | 58.43 | 57.51 | 57.94 | 445,254 | -0.94(-1.59%) |
Sep 17, 2021 | 59.44 | 59.60 | 58.58 | 58.87 | 570,955 | -0.60(-1.00%) |
Sep 16, 2021 | 59.26 | 59.64 | 59.07 | 59.47 | 355,451 | +0.27(+0.45%) |
Sep 15, 2021 | 59.14 | 59.36 | 58.99 | 59.20 | 332,620 | -0.21(-0.35%) |
Sep 14, 2021 | 59.69 | 59.75 | 59.37 | 59.41 | 459,734 | +0.51(+0.86%) |
Sep 13, 2021 | 59.14 | 59.35 | 58.74 | 58.90 | 447,468 | +1.20(+2.09%) |
Sep 10, 2021 | 58.38 | 58.43 | 57.63 | 57.70 | 445,460 | -0.29(-0.51%) |
Sep 09, 2021 | 58.32 | 58.39 | 57.98 | 57.99 | 485,256 | -0.03(-0.05%) |
Sep 08, 2021 | 57.63 | 58.21 | 57.58 | 58.02 | 361,747 | +0.93(+1.62%) |
Sep 07, 2021 | 57.36 | 57.44 | 57.09 | 57.09 | 247,994 | -0.92(-1.58%) |
Sep 03, 2021 | 57.94 | 58.28 | 57.83 | 58.01 | 315,757 | -0.42(-0.72%) |
Sep 02, 2021 | 58.19 | 58.49 | 58.12 | 58.43 | 333,980 | +0.24(+0.41%) |