Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.82 | 58.74 | 56.32 | 57.05 | 1,878,707 | -1.43(-2.45%) |
Nov 29, 2021 | 59.81 | 60.84 | 58.37 | 58.48 | 1,000,440 | -0.92(-1.56%) |
Nov 26, 2021 | 57.40 | 59.72 | 56.55 | 59.41 | 1,281,683 | -0.84(-1.39%) |
Nov 24, 2021 | 57.99 | 60.27 | 57.81 | 60.24 | 1,019,218 | +1.40(+2.38%) |
Nov 23, 2021 | 59.20 | 59.67 | 58.04 | 58.84 | 961,651 | +0.06(+0.10%) |
Nov 22, 2021 | 58.53 | 59.53 | 57.62 | 58.78 | 1,063,892 | +0.64(+1.10%) |
Nov 19, 2021 | 56.94 | 58.77 | 56.61 | 58.14 | 1,190,592 | +0.40(+0.69%) |
Nov 18, 2021 | 59.37 | 59.72 | 57.63 | 57.74 | 1,332,537 | -1.60(-2.69%) |
Nov 17, 2021 | 58.84 | 59.72 | 58.73 | 59.34 | 792,537 | +0.18(+0.30%) |
Nov 16, 2021 | 60.27 | 60.31 | 58.17 | 59.16 | 1,965,793 | -1.18(-1.95%) |
Nov 15, 2021 | 61.26 | 61.32 | 60.30 | 60.34 | 1,071,993 | -0.20(-0.34%) |
Nov 12, 2021 | 61.03 | 61.31 | 60.24 | 60.55 | 530,149 | -0.20(-0.34%) |
Nov 11, 2021 | 61.57 | 61.57 | 60.27 | 60.75 | 873,362 | -0.69(-1.12%) |
Nov 10, 2021 | 61.67 | 61.44 | 864,251 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.57 | 63.49 | 61.40 | 62.14 | 922,678 | -0.52(-0.82%) |
Nov 08, 2021 | 65.60 | 65.72 | 62.52 | 62.66 | 1,056,343 | -2.98(-4.54%) |
Nov 05, 2021 | 64.25 | 66.46 | 64.25 | 65.64 | 1,569,640 | +3.23(+5.18%) |
Nov 04, 2021 | 65.90 | 66.23 | 61.98 | 62.41 | 1,811,796 | -3.26(-4.97%) |
Nov 03, 2021 | 63.37 | 66.04 | 63.04 | 65.67 | 1,733,926 | +2.10(+3.31%) |
Nov 02, 2021 | 64.13 | 64.68 | 63.10 | 63.56 | 1,311,093 | -0.14(-0.21%) |
Nov 01, 2021 | 62.41 | 64.36 | 63.48 | 63.70 | 1,438,846 | +1.62(+2.60%) |
Oct 29, 2021 | 62.84 | 63.76 | 61.52 | 62.08 | 1,444,318 | -1.10(-1.74%) |
Oct 28, 2021 | 65.47 | 65.47 | 62.78 | 63.18 | 1,849,008 | -2.24(-3.42%) |
Oct 27, 2021 | 64.85 | 65.85 | 63.34 | 65.42 | 2,031,702 | +0.59(+0.92%) |
Oct 26, 2021 | 65.07 | 64.83 | 1,181,296 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.67 | 65.24 | 63.94 | 64.58 | 1,211,358 | +0.28(+0.44%) |
Oct 22, 2021 | 64.55 | 64.61 | 63.28 | 64.29 | 1,127,972 | -0.25(-0.39%) |
Oct 21, 2021 | 64.42 | 65.26 | 64.28 | 64.55 | 645,816 | +0.00(+0.00%) |
Oct 20, 2021 | 64.13 | 65.22 | 63.88 | 64.55 | 650,975 | +0.52(+0.81%) |
Oct 19, 2021 | 65.41 | 65.67 | 63.78 | 64.03 | 629,119 | -0.81(-1.25%) |
Oct 18, 2021 | 64.29 | 65.00 | 63.69 | 64.84 | 628,968 | +0.25(+0.39%) |
Oct 15, 2021 | 66.51 | 67.39 | 64.50 | 64.59 | 860,647 | -0.94(-1.44%) |
Oct 14, 2021 | 65.78 | 66.75 | 65.40 | 65.53 | 1,065,475 | +0.36(+0.55%) |
Oct 13, 2021 | 65.22 | 66.29 | 63.93 | 65.17 | 1,601,288 | +0.19(+0.30%) |
Oct 12, 2021 | 62.87 | 65.50 | 62.77 | 64.97 | 1,571,684 | +2.68(+4.30%) |
Oct 11, 2021 | 62.78 | 63.54 | 62.27 | 62.30 | 525,784 | -0.19(-0.31%) |
Oct 08, 2021 | 62.91 | 63.61 | 62.35 | 62.49 | 697,567 | -0.41(-0.65%) |
Oct 07, 2021 | 63.46 | 64.25 | 62.77 | 62.90 | 1,158,482 | +0.23(+0.37%) |
Oct 06, 2021 | 62.00 | 63.17 | 61.92 | 62.67 | 1,402,659 | -0.47(-0.74%) |
Oct 05, 2021 | 64.82 | 64.88 | 63.05 | 63.14 | 1,189,329 | -1.12(-1.74%) |
Oct 04, 2021 | 64.39 | 65.61 | 63.58 | 64.25 | 884,110 | -0.38(-0.59%) |
Oct 01, 2021 | 62.40 | 65.17 | 62.22 | 64.63 | 1,343,775 | +3.06(+4.96%) |
Sep 30, 2021 | 62.85 | 62.85 | 60.71 | 61.58 | 1,957,155 | -1.26(-2.00%) |
Sep 29, 2021 | 64.51 | 64.63 | 62.38 | 62.83 | 749,255 | -0.98(-1.54%) |
Sep 28, 2021 | 64.46 | 65.21 | 63.48 | 63.82 | 809,185 | -0.81(-1.25%) |
Sep 27, 2021 | 62.78 | 65.29 | 62.47 | 64.62 | 1,361,358 | +2.04(+3.27%) |
Sep 24, 2021 | 62.19 | 63.27 | 61.58 | 62.58 | 898,289 | +0.15(+0.23%) |
Sep 23, 2021 | 61.64 | 63.47 | 61.57 | 62.43 | 1,394,857 | +1.21(+1.97%) |
Sep 22, 2021 | 59.35 | 61.90 | 59.14 | 61.23 | 1,932,885 | +2.38(+4.04%) |
Sep 21, 2021 | 59.91 | 60.50 | 58.54 | 58.85 | 722,616 | -0.42(-0.71%) |
Sep 20, 2021 | 58.05 | 59.76 | 57.92 | 59.27 | 1,071,940 | -0.58(-0.98%) |
Sep 17, 2021 | 59.87 | 61.22 | 59.18 | 59.85 | 1,834,507 | +0.12(+0.20%) |
Sep 16, 2021 | 58.15 | 60.09 | 58.11 | 59.74 | 1,262,365 | +1.73(+2.99%) |
Sep 15, 2021 | 57.68 | 58.61 | 56.61 | 58.01 | 2,045,786 | +0.98(+1.72%) |
Sep 14, 2021 | 56.38 | 57.19 | 55.83 | 57.02 | 2,326,331 | +0.07(+0.12%) |
Sep 13, 2021 | 58.34 | 58.59 | 56.24 | 56.95 | 1,519,891 | -0.72(-1.25%) |
Sep 10, 2021 | 60.31 | 60.31 | 57.57 | 57.67 | 1,571,325 | -2.19(-3.66%) |
Sep 09, 2021 | 58.80 | 60.37 | 57.74 | 59.86 | 1,124,957 | +0.68(+1.15%) |
Sep 08, 2021 | 60.78 | 61.09 | 58.97 | 59.18 | 846,181 | -1.53(-2.52%) |
Sep 07, 2021 | 58.99 | 60.99 | 58.66 | 60.71 | 1,732,037 | +1.66(+2.82%) |
Sep 03, 2021 | 59.40 | 59.95 | 58.13 | 59.05 | 1,302,816 | -0.72(-1.21%) |
Sep 02, 2021 | 60.00 | 60.49 | 59.15 | 59.77 | 875,356 | +0.28(+0.47%) |