Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.57 | 56.92 | 56.09 | 56.52 | 1,874,729 | -0.83(-1.45%) |
Nov 29, 2021 | 58.00 | 58.12 | 56.36 | 57.35 | 917,017 | +0.03(+0.05%) |
Nov 26, 2021 | 59.08 | 59.08 | 55.98 | 57.32 | 979,361 | -3.65(-5.98%) |
Nov 24, 2021 | 60.26 | 61.06 | 60.00 | 60.97 | 585,899 | +0.71(+1.17%) |
Nov 23, 2021 | 60.27 | 61.12 | 59.77 | 60.26 | 558,203 | +0.38(+0.64%) |
Nov 22, 2021 | 59.52 | 60.50 | 59.02 | 59.88 | 769,503 | +0.55(+0.93%) |
Nov 19, 2021 | 60.02 | 60.65 | 58.57 | 59.33 | 927,515 | -1.18(-1.94%) |
Nov 18, 2021 | 60.39 | 60.70 | 60.26 | 60.51 | 861,434 | +0.08(+0.13%) |
Nov 17, 2021 | 60.79 | 61.06 | 59.47 | 60.43 | 891,587 | -0.79(-1.30%) |
Nov 16, 2021 | 62.67 | 62.78 | 60.86 | 61.22 | 760,808 | -1.60(-2.54%) |
Nov 15, 2021 | 61.85 | 62.85 | 61.48 | 62.82 | 553,656 | +1.15(+1.87%) |
Nov 12, 2021 | 62.57 | 62.97 | 61.47 | 61.67 | 582,237 | -0.88(-1.40%) |
Nov 11, 2021 | 62.18 | 63.05 | 61.71 | 62.54 | 593,307 | +0.26(+0.42%) |
Nov 10, 2021 | 61.77 | 62.28 | 510,156 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.47 | 62.82 | 61.88 | 62.13 | 502,494 | -0.53(-0.84%) |
Nov 08, 2021 | 61.37 | 62.68 | 61.26 | 62.65 | 862,737 | +1.29(+2.10%) |
Nov 05, 2021 | 60.33 | 62.11 | 60.17 | 61.37 | 987,155 | +2.26(+3.83%) |
Nov 04, 2021 | 60.30 | 60.55 | 58.67 | 59.10 | 691,225 | -1.13(-1.87%) |
Nov 03, 2021 | 57.46 | 60.78 | 57.46 | 60.23 | 797,082 | +2.63(+4.56%) |
Nov 02, 2021 | 58.91 | 59.02 | 57.19 | 57.60 | 856,631 | -1.35(-2.30%) |
Nov 01, 2021 | 57.24 | 59.10 | 57.70 | 58.96 | 870,385 | +2.16(+3.81%) |
Oct 29, 2021 | 56.77 | 57.46 | 56.58 | 56.79 | 1,415,370 | -0.20(-0.36%) |
Oct 28, 2021 | 57.04 | 57.39 | 56.40 | 57.00 | 721,989 | +0.28(+0.49%) |
Oct 27, 2021 | 59.30 | 59.03 | 56.60 | 56.72 | 1,161,528 | -2.25(-3.82%) |
Oct 26, 2021 | 58.91 | 58.97 | 844,280 | +0.04(+0.07%) | ||
Oct 25, 2021 | 58.59 | 59.59 | 58.40 | 58.93 | 1,253,813 | +0.36(+0.61%) |
Oct 22, 2021 | 58.91 | 60.01 | 58.19 | 58.57 | 1,220,112 | -0.34(-0.58%) |
Oct 21, 2021 | 60.12 | 61.41 | 58.67 | 58.91 | 1,853,507 | -1.17(-1.95%) |
Oct 20, 2021 | 58.54 | 60.66 | 58.54 | 60.08 | 1,217,570 | +1.23(+2.08%) |
Oct 19, 2021 | 60.14 | 60.22 | 58.74 | 58.86 | 1,192,297 | -1.03(-1.72%) |
Oct 18, 2021 | 60.08 | 60.55 | 59.53 | 59.89 | 448,633 | -0.55(-0.91%) |
Oct 15, 2021 | 60.60 | 60.99 | 60.29 | 60.44 | 726,760 | +0.19(+0.31%) |
Oct 14, 2021 | 60.99 | 61.54 | 60.17 | 60.25 | 1,162,477 | -0.32(-0.53%) |
Oct 13, 2021 | 61.09 | 61.21 | 60.07 | 60.58 | 1,004,483 | -0.72(-1.17%) |
Oct 12, 2021 | 60.20 | 61.30 | 60.10 | 61.29 | 809,509 | +0.74(+1.23%) |
Oct 11, 2021 | 60.04 | 60.87 | 59.66 | 60.55 | 661,280 | +0.79(+1.32%) |
Oct 08, 2021 | 59.20 | 60.46 | 58.98 | 59.76 | 679,757 | +0.62(+1.05%) |
Oct 07, 2021 | 59.40 | 59.92 | 58.95 | 59.14 | 526,038 | +0.11(+0.19%) |
Oct 06, 2021 | 57.73 | 59.05 | 57.25 | 59.03 | 518,334 | +0.82(+1.40%) |
Oct 05, 2021 | 58.75 | 58.82 | 57.91 | 58.21 | 515,658 | -0.55(-0.93%) |
Oct 04, 2021 | 58.69 | 59.85 | 58.38 | 58.76 | 1,047,658 | -0.06(-0.11%) |
Oct 01, 2021 | 57.87 | 60.38 | 57.60 | 58.82 | 1,914,625 | +1.65(+2.89%) |
Sep 30, 2021 | 58.45 | 58.45 | 57.16 | 57.17 | 885,561 | -0.92(-1.58%) |
Sep 29, 2021 | 58.67 | 58.89 | 57.92 | 58.09 | 1,174,305 | -0.86(-1.46%) |
Sep 28, 2021 | 60.04 | 60.71 | 58.72 | 58.95 | 949,270 | -1.10(-1.83%) |
Sep 27, 2021 | 59.57 | 61.24 | 59.36 | 60.05 | 1,305,111 | +1.18(+2.01%) |
Sep 24, 2021 | 58.71 | 59.53 | 58.19 | 58.87 | 1,033,897 | +0.83(+1.43%) |
Sep 23, 2021 | 56.40 | 58.67 | 56.40 | 58.04 | 1,446,325 | +1.66(+2.94%) |
Sep 22, 2021 | 54.92 | 56.97 | 54.92 | 56.39 | 846,814 | +1.81(+3.31%) |
Sep 21, 2021 | 55.23 | 55.44 | 54.55 | 54.58 | 662,638 | -0.08(-0.15%) |
Sep 20, 2021 | 53.96 | 54.92 | 53.45 | 54.66 | 867,304 | -0.28(-0.51%) |
Sep 17, 2021 | 55.47 | 55.61 | 54.88 | 54.94 | 2,691,275 | -0.31(-0.57%) |
Sep 16, 2021 | 55.14 | 55.75 | 54.77 | 55.25 | 644,083 | +0.09(+0.16%) |
Sep 15, 2021 | 54.62 | 55.21 | 54.34 | 55.17 | 781,342 | +0.36(+0.66%) |
Sep 14, 2021 | 54.96 | 55.22 | 54.27 | 54.80 | 827,270 | +0.10(+0.19%) |
Sep 13, 2021 | 54.60 | 55.45 | 53.50 | 54.70 | 992,354 | +0.67(+1.23%) |
Sep 10, 2021 | 56.19 | 56.19 | 54.02 | 54.03 | 1,325,272 | -1.83(-3.28%) |
Sep 09, 2021 | 56.41 | 57.09 | 55.57 | 55.87 | 1,170,307 | -1.03(-1.81%) |
Sep 08, 2021 | 56.57 | 57.28 | 56.29 | 56.89 | 603,961 | +0.24(+0.43%) |
Sep 07, 2021 | 56.38 | 57.22 | 55.81 | 56.65 | 826,508 | +0.23(+0.41%) |
Sep 03, 2021 | 57.09 | 57.13 | 55.89 | 56.42 | 580,193 | -0.81(-1.42%) |
Sep 02, 2021 | 57.45 | 57.71 | 56.33 | 57.23 | 791,347 | -0.23(-0.41%) |