Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.88 | 58.80 | 56.38 | 57.11 | 1,876,738 | -1.43(-2.45%) |
Nov 29, 2021 | 59.87 | 60.90 | 58.43 | 58.54 | 999,391 | -0.93(-1.56%) |
Nov 26, 2021 | 57.46 | 59.78 | 56.60 | 59.47 | 1,280,340 | -0.84(-1.39%) |
Nov 24, 2021 | 58.05 | 60.34 | 57.87 | 60.31 | 1,018,150 | +1.40(+2.38%) |
Nov 23, 2021 | 59.26 | 59.74 | 58.11 | 58.90 | 960,643 | +0.06(+0.10%) |
Nov 22, 2021 | 58.59 | 59.59 | 57.68 | 58.85 | 1,062,777 | +0.64(+1.10%) |
Nov 19, 2021 | 57.00 | 58.84 | 56.67 | 58.20 | 1,189,344 | +0.40(+0.69%) |
Nov 18, 2021 | 59.43 | 59.78 | 57.69 | 57.80 | 1,331,140 | -1.60(-2.69%) |
Nov 17, 2021 | 58.90 | 59.78 | 58.79 | 59.40 | 791,707 | +0.18(+0.30%) |
Nov 16, 2021 | 60.34 | 60.38 | 58.23 | 59.23 | 1,963,733 | -1.18(-1.95%) |
Nov 15, 2021 | 61.32 | 61.39 | 60.37 | 60.40 | 1,070,870 | -0.20(-0.34%) |
Nov 12, 2021 | 61.10 | 61.38 | 60.31 | 60.61 | 529,593 | -0.20(-0.34%) |
Nov 11, 2021 | 61.63 | 61.63 | 60.34 | 60.81 | 872,447 | -0.69(-1.12%) |
Nov 10, 2021 | 61.73 | 61.51 | 863,345 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.64 | 63.55 | 61.47 | 62.21 | 921,711 | -0.52(-0.82%) |
Nov 08, 2021 | 65.67 | 65.79 | 62.59 | 62.72 | 1,055,236 | -2.98(-4.54%) |
Nov 05, 2021 | 64.32 | 66.53 | 64.31 | 65.71 | 1,567,996 | +3.24(+5.18%) |
Nov 04, 2021 | 65.97 | 66.30 | 62.04 | 62.47 | 1,809,897 | -3.26(-4.97%) |
Nov 03, 2021 | 63.44 | 66.11 | 63.10 | 65.73 | 1,732,109 | +2.10(+3.31%) |
Nov 02, 2021 | 64.20 | 64.75 | 63.16 | 63.63 | 1,309,719 | -0.14(-0.21%) |
Nov 01, 2021 | 62.48 | 64.43 | 63.54 | 63.77 | 1,437,339 | +1.62(+2.60%) |
Oct 29, 2021 | 62.91 | 63.83 | 61.58 | 62.15 | 1,442,804 | -1.10(-1.74%) |
Oct 28, 2021 | 65.54 | 65.54 | 62.84 | 63.25 | 1,847,071 | -2.24(-3.42%) |
Oct 27, 2021 | 64.92 | 65.92 | 63.41 | 65.49 | 2,029,573 | +0.59(+0.92%) |
Oct 26, 2021 | 65.14 | 64.90 | 1,180,058 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.74 | 65.31 | 64.01 | 64.64 | 1,210,089 | +0.28(+0.44%) |
Oct 22, 2021 | 64.61 | 64.68 | 63.35 | 64.36 | 1,126,790 | -0.25(-0.39%) |
Oct 21, 2021 | 64.49 | 65.33 | 64.35 | 64.61 | 645,139 | +0.00(+0.00%) |
Oct 20, 2021 | 64.20 | 65.29 | 63.95 | 64.61 | 650,293 | +0.52(+0.81%) |
Oct 19, 2021 | 65.48 | 65.73 | 63.84 | 64.10 | 628,459 | -0.81(-1.25%) |
Oct 18, 2021 | 64.36 | 65.07 | 63.76 | 64.91 | 628,309 | +0.25(+0.39%) |
Oct 15, 2021 | 66.58 | 67.46 | 64.57 | 64.65 | 859,745 | -0.95(-1.44%) |
Oct 14, 2021 | 65.85 | 66.82 | 65.47 | 65.60 | 1,064,358 | +0.36(+0.55%) |
Oct 13, 2021 | 65.29 | 66.36 | 64.00 | 65.24 | 1,599,610 | +0.19(+0.30%) |
Oct 12, 2021 | 62.94 | 65.57 | 62.83 | 65.04 | 1,570,037 | +2.68(+4.30%) |
Oct 11, 2021 | 62.85 | 63.61 | 62.33 | 62.36 | 525,233 | -0.19(-0.31%) |
Oct 08, 2021 | 62.98 | 63.67 | 62.41 | 62.56 | 696,836 | -0.41(-0.65%) |
Oct 07, 2021 | 63.52 | 64.31 | 62.83 | 62.97 | 1,157,268 | +0.23(+0.37%) |
Oct 06, 2021 | 62.06 | 63.24 | 61.98 | 62.73 | 1,401,189 | -0.47(-0.74%) |
Oct 05, 2021 | 64.89 | 64.95 | 63.11 | 63.20 | 1,188,083 | -1.12(-1.74%) |
Oct 04, 2021 | 64.46 | 65.68 | 63.65 | 64.32 | 883,184 | -0.38(-0.59%) |
Oct 01, 2021 | 62.46 | 65.24 | 62.29 | 64.70 | 1,342,367 | +3.06(+4.96%) |
Sep 30, 2021 | 62.92 | 62.92 | 60.78 | 61.64 | 1,955,104 | -1.26(-2.00%) |
Sep 29, 2021 | 64.58 | 64.70 | 62.44 | 62.90 | 748,470 | -0.98(-1.54%) |
Sep 28, 2021 | 64.53 | 65.28 | 63.54 | 63.88 | 808,337 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.36 | 62.54 | 64.69 | 1,359,931 | +2.05(+3.27%) |
Sep 24, 2021 | 62.26 | 63.34 | 61.64 | 62.65 | 897,348 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,395 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.21 | 61.29 | 1,930,859 | +2.38(+4.04%) |
Sep 21, 2021 | 59.98 | 60.56 | 58.60 | 58.91 | 721,859 | -0.42(-0.71%) |
Sep 20, 2021 | 58.12 | 59.82 | 57.98 | 59.33 | 1,070,817 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.25 | 59.92 | 1,832,584 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,042 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.68 | 56.67 | 58.07 | 2,043,642 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,893 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,298 | -0.72(-1.25%) |
Sep 10, 2021 | 60.38 | 60.38 | 57.63 | 57.73 | 1,569,679 | -2.19(-3.66%) |
Sep 09, 2021 | 58.87 | 60.43 | 57.80 | 59.93 | 1,123,778 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.16 | 59.03 | 59.25 | 845,294 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.78 | 1,730,222 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.02 | 58.19 | 59.11 | 1,301,451 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.22 | 59.83 | 874,439 | +0.28(+0.47%) |