Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.99 | 52.99 | 52.06 | 52.04 | 593,785 | -1.38(-2.59%) |
Nov 29, 2021 | 55.34 | 55.34 | 53.06 | 53.42 | 443,066 | -1.43(-2.61%) |
Nov 26, 2021 | 53.49 | 55.21 | 53.39 | 54.85 | 187,559 | -0.29(-0.53%) |
Nov 24, 2021 | 55.64 | 55.64 | 54.42 | 55.14 | 225,637 | -0.64(-1.15%) |
Nov 23, 2021 | 55.66 | 56.14 | 55.54 | 55.78 | 223,681 | +0.06(+0.10%) |
Nov 22, 2021 | 55.13 | 56.37 | 54.73 | 55.72 | 168,366 | +1.15(+2.10%) |
Nov 19, 2021 | 55.01 | 55.79 | 54.46 | 54.58 | 669,989 | -1.17(-2.09%) |
Nov 18, 2021 | 56.09 | 55.83 | 55.44 | 55.74 | 268,107 | -0.19(-0.34%) |
Nov 17, 2021 | 56.38 | 56.59 | 55.25 | 55.93 | 409,214 | -0.52(-0.92%) |
Nov 16, 2021 | 56.81 | 57.34 | 56.21 | 56.45 | 353,242 | -0.44(-0.78%) |
Nov 15, 2021 | 57.86 | 57.99 | 56.53 | 56.89 | 177,595 | -0.81(-1.40%) |
Nov 12, 2021 | 57.03 | 57.78 | 56.45 | 57.70 | 156,439 | +0.68(+1.19%) |
Nov 11, 2021 | 57.30 | 57.57 | 56.32 | 57.02 | 186,005 | -0.41(-0.72%) |
Nov 10, 2021 | 57.48 | 57.43 | 184,784 | -0.36(-0.62%) | ||
Nov 09, 2021 | 58.66 | 58.67 | 57.58 | 57.79 | 162,473 | -1.14(-1.94%) |
Nov 08, 2021 | 59.65 | 59.90 | 58.55 | 58.93 | 280,701 | -0.74(-1.24%) |
Nov 05, 2021 | 58.73 | 59.81 | 58.59 | 59.67 | 196,137 | +1.33(+2.28%) |
Nov 04, 2021 | 60.74 | 60.74 | 58.14 | 58.34 | 337,022 | -2.34(-3.86%) |
Nov 03, 2021 | 59.69 | 60.89 | 59.18 | 60.68 | 303,210 | +0.77(+1.28%) |
Nov 02, 2021 | 59.72 | 60.19 | 59.07 | 59.91 | 390,976 | +0.06(+0.09%) |
Nov 01, 2021 | 57.92 | 60.04 | 57.01 | 59.86 | 886,901 | +0.45(+0.76%) |
Oct 29, 2021 | 65.15 | 65.15 | 58.79 | 59.41 | 1,234,429 | -6.63(-10.03%) |
Oct 28, 2021 | 64.68 | 66.12 | 64.60 | 66.03 | 257,734 | +1.51(+2.33%) |
Oct 27, 2021 | 64.90 | 65.77 | 63.96 | 64.53 | 345,058 | -0.23(-0.36%) |
Oct 26, 2021 | 64.52 | 64.76 | 151,000 | +0.55(+0.86%) | ||
Oct 25, 2021 | 64.12 | 64.47 | 63.60 | 64.21 | 188,229 | +0.23(+0.37%) |
Oct 22, 2021 | 62.70 | 64.02 | 62.54 | 63.98 | 241,927 | +1.29(+2.06%) |
Oct 21, 2021 | 60.78 | 62.70 | 60.61 | 62.68 | 227,962 | +1.53(+2.49%) |
Oct 20, 2021 | 60.64 | 61.33 | 60.25 | 61.16 | 117,884 | +0.51(+0.85%) |
Oct 19, 2021 | 60.18 | 61.43 | 60.18 | 60.64 | 228,932 | -0.42(-0.69%) |
Oct 18, 2021 | 61.48 | 61.50 | 60.87 | 61.07 | 158,184 | -0.83(-1.35%) |
Oct 15, 2021 | 62.76 | 63.01 | 61.87 | 61.90 | 193,610 | -0.57(-0.91%) |
Oct 14, 2021 | 62.22 | 63.10 | 61.34 | 62.47 | 188,934 | +0.54(+0.88%) |
Oct 13, 2021 | 62.09 | 62.18 | 60.76 | 61.93 | 230,693 | -0.09(-0.15%) |
Oct 12, 2021 | 61.45 | 62.13 | 61.10 | 62.02 | 194,026 | +0.36(+0.58%) |
Oct 11, 2021 | 62.86 | 63.58 | 61.66 | 61.66 | 185,467 | -1.06(-1.69%) |
Oct 08, 2021 | 63.72 | 63.82 | 62.70 | 62.72 | 274,324 | -1.29(-2.02%) |
Oct 07, 2021 | 64.08 | 64.92 | 63.96 | 64.01 | 156,234 | +0.23(+0.37%) |
Oct 06, 2021 | 63.34 | 64.27 | 62.34 | 63.78 | 186,441 | -0.17(-0.26%) |
Oct 05, 2021 | 63.40 | 64.24 | 63.11 | 63.95 | 503,765 | +0.46(+0.72%) |
Oct 04, 2021 | 63.92 | 64.55 | 63.43 | 63.49 | 233,645 | -0.37(-0.59%) |
Oct 01, 2021 | 62.81 | 64.09 | 61.86 | 63.86 | 149,615 | +1.36(+2.17%) |
Sep 30, 2021 | 63.71 | 63.84 | 62.52 | 62.51 | 105,141 | -0.93(-1.46%) |
Sep 29, 2021 | 62.82 | 63.70 | 62.38 | 63.43 | 106,345 | +0.64(+1.01%) |
Sep 28, 2021 | 63.53 | 64.10 | 62.58 | 62.80 | 127,386 | -1.04(-1.63%) |
Sep 27, 2021 | 63.43 | 64.42 | 63.43 | 63.84 | 150,459 | +0.84(+1.34%) |
Sep 24, 2021 | 62.70 | 63.40 | 62.18 | 62.99 | 155,501 | -0.12(-0.19%) |
Sep 23, 2021 | 63.06 | 64.00 | 62.87 | 63.11 | 245,704 | +0.20(+0.31%) |
Sep 22, 2021 | 62.67 | 63.10 | 62.03 | 62.92 | 176,911 | +0.80(+1.30%) |
Sep 21, 2021 | 61.90 | 62.48 | 61.37 | 62.11 | 281,167 | +0.80(+1.31%) |
Sep 20, 2021 | 59.93 | 61.36 | 59.30 | 61.31 | 264,269 | +0.41(+0.68%) |
Sep 17, 2021 | 61.50 | 61.59 | 60.33 | 60.90 | 942,773 | -0.40(-0.66%) |
Sep 16, 2021 | 62.46 | 62.58 | 60.74 | 61.30 | 212,005 | -1.09(-1.74%) |
Sep 15, 2021 | 62.39 | 63.67 | 62.24 | 62.38 | 302,563 | -0.17(-0.27%) |
Sep 14, 2021 | 62.92 | 62.92 | 61.71 | 62.55 | 246,825 | -0.08(-0.13%) |
Sep 13, 2021 | 61.50 | 62.80 | 61.45 | 62.64 | 212,386 | +1.97(+3.26%) |
Sep 10, 2021 | 61.73 | 61.73 | 60.39 | 60.66 | 170,827 | -1.04(-1.68%) |
Sep 09, 2021 | 62.92 | 63.19 | 61.63 | 61.70 | 280,053 | -1.49(-2.35%) |
Sep 08, 2021 | 63.69 | 64.46 | 63.69 | 63.19 | 184,509 | -0.91(-1.42%) |
Sep 07, 2021 | 64.03 | 64.39 | 63.69 | 64.10 | 219,840 | -0.11(-0.17%) |
Sep 03, 2021 | 63.72 | 64.21 | 63.56 | 64.21 | 151,670 | +0.22(+0.35%) |
Sep 02, 2021 | 63.73 | 64.02 | 63.31 | 63.98 | 225,965 | +0.21(+0.32%) |