Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.05 | 59.37 | 54.80 | 57.34 | 1,790,894 | -0.67(-1.15%) |
Nov 29, 2021 | 58.59 | 59.35 | 57.00 | 58.01 | 1,023,844 | -0.51(-0.87%) |
Nov 26, 2021 | 58.00 | 58.72 | 56.54 | 58.52 | 823,625 | -1.78(-2.95%) |
Nov 24, 2021 | 60.79 | 61.43 | 58.80 | 60.30 | 1,032,239 | -1.67(-2.69%) |
Nov 23, 2021 | 62.49 | 63.09 | 59.81 | 61.97 | 767,009 | -1.39(-2.19%) |
Nov 22, 2021 | 66.76 | 67.33 | 61.63 | 63.36 | 1,376,041 | -2.97(-4.48%) |
Nov 19, 2021 | 68.80 | 69.80 | 65.80 | 66.33 | 1,297,799 | -2.36(-3.44%) |
Nov 18, 2021 | 68.20 | 68.92 | 68.05 | 68.69 | 1,135,535 | +0.54(+0.79%) |
Nov 17, 2021 | 69.61 | 70.82 | 67.61 | 68.15 | 669,868 | -1.06(-1.53%) |
Nov 16, 2021 | 71.51 | 71.68 | 68.24 | 69.21 | 1,082,593 | -1.92(-2.70%) |
Nov 15, 2021 | 72.71 | 72.91 | 69.82 | 71.13 | 1,179,848 | -1.39(-1.92%) |
Nov 12, 2021 | 70.54 | 73.63 | 70.54 | 72.52 | 1,508,910 | +1.75(+2.47%) |
Nov 11, 2021 | 68.19 | 72.20 | 67.79 | 70.77 | 2,203,196 | +5.32(+8.13%) |
Nov 10, 2021 | 65.64 | 65.45 | 1,222,952 | -1.29(-1.93%) | ||
Nov 09, 2021 | 67.31 | 68.20 | 65.00 | 66.74 | 832,442 | -0.40(-0.60%) |
Nov 08, 2021 | 67.63 | 68.27 | 65.99 | 67.14 | 1,415,114 | +1.22(+1.85%) |
Nov 05, 2021 | 67.54 | 68.15 | 64.20 | 65.92 | 1,708,774 | -3.39(-4.89%) |
Nov 04, 2021 | 70.33 | 71.35 | 66.63 | 69.31 | 1,269,191 | -0.23(-0.33%) |
Nov 03, 2021 | 65.51 | 69.67 | 64.40 | 69.54 | 1,647,968 | +1.45(+2.13%) |
Nov 02, 2021 | 72.80 | 73.00 | 66.80 | 68.09 | 2,328,359 | -6.91(-9.21%) |
Nov 01, 2021 | 76.13 | 76.07 | 73.62 | 75.00 | 1,275,322 | -2.79(-3.59%) |
Oct 29, 2021 | 80.00 | 81.10 | 76.52 | 77.79 | 2,014,505 | +1.28(+1.67%) |
Oct 28, 2021 | 74.01 | 77.11 | 72.11 | 76.51 | 2,396,913 | +0.29(+0.38%) |
Oct 27, 2021 | 73.95 | 79.27 | 73.63 | 76.22 | 2,597,484 | +5.34(+7.53%) |
Oct 26, 2021 | 73.69 | 70.88 | 963,978 | -3.55(-4.77%) | ||
Oct 25, 2021 | 74.00 | 76.25 | 73.25 | 74.43 | 1,470,116 | +3.06(+4.29%) |
Oct 22, 2021 | 72.13 | 72.20 | 69.59 | 71.37 | 1,118,930 | -1.04(-1.44%) |
Oct 21, 2021 | 71.41 | 73.51 | 71.30 | 72.41 | 1,449,280 | -0.35(-0.48%) |
Oct 20, 2021 | 72.80 | 74.40 | 71.07 | 72.76 | 1,840,496 | +0.86(+1.20%) |
Oct 19, 2021 | 68.35 | 72.15 | 66.24 | 71.90 | 2,210,891 | +3.81(+5.60%) |
Oct 18, 2021 | 64.84 | 69.20 | 64.29 | 68.09 | 1,906,826 | +4.12(+6.44%) |
Oct 15, 2021 | 64.68 | 65.95 | 62.64 | 63.97 | 2,054,866 | +0.47(+0.74%) |
Oct 14, 2021 | 67.50 | 67.50 | 63.10 | 63.50 | 1,930,205 | -3.47(-5.18%) |
Oct 13, 2021 | 68.00 | 69.11 | 66.35 | 66.97 | 1,662,493 | +1.31(+2.00%) |
Oct 12, 2021 | 61.80 | 67.30 | 61.80 | 65.66 | 2,553,476 | +4.25(+6.92%) |
Oct 11, 2021 | 58.11 | 63.08 | 57.82 | 61.41 | 2,376,739 | +5.41(+9.66%) |
Oct 08, 2021 | 56.60 | 57.98 | 55.08 | 56.00 | 847,668 | -0.86(-1.51%) |
Oct 07, 2021 | 58.40 | 58.98 | 56.66 | 56.86 | 1,219,951 | +0.42(+0.74%) |
Oct 06, 2021 | 55.55 | 57.60 | 55.02 | 56.44 | 910,383 | -0.86(-1.50%) |
Oct 05, 2021 | 55.96 | 58.40 | 55.10 | 57.30 | 945,324 | +2.51(+4.58%) |
Oct 04, 2021 | 57.00 | 57.02 | 54.53 | 54.79 | 1,235,202 | -3.12(-5.39%) |
Oct 01, 2021 | 55.64 | 58.34 | 55.30 | 57.91 | 1,424,837 | +0.91(+1.60%) |
Sep 30, 2021 | 53.60 | 57.31 | 53.25 | 57.00 | 2,356,885 | +4.65(+8.88%) |
Sep 29, 2021 | 52.95 | 53.89 | 51.34 | 52.35 | 2,042,513 | +0.56(+1.08%) |
Sep 28, 2021 | 53.46 | 54.23 | 51.53 | 51.79 | 1,391,520 | -2.42(-4.46%) |
Sep 27, 2021 | 52.83 | 54.94 | 51.38 | 54.21 | 1,374,871 | +0.39(+0.72%) |
Sep 24, 2021 | 55.88 | 56.62 | 53.32 | 53.82 | 1,555,397 | -3.19(-5.60%) |
Sep 23, 2021 | 61.66 | 61.95 | 54.79 | 57.01 | 3,423,099 | -4.06(-6.65%) |
Sep 22, 2021 | 59.19 | 61.50 | 58.78 | 61.07 | 1,991,191 | +2.43(+4.14%) |
Sep 21, 2021 | 57.60 | 59.51 | 56.81 | 58.64 | 666,533 | +1.89(+3.33%) |
Sep 20, 2021 | 59.24 | 59.36 | 55.54 | 56.75 | 1,651,209 | -5.18(-8.36%) |
Sep 17, 2021 | 60.57 | 62.13 | 59.26 | 61.93 | 1,712,774 | +1.50(+2.48%) |
Sep 16, 2021 | 59.92 | 61.06 | 59.50 | 60.43 | 1,036,353 | -1.73(-2.78%) |
Sep 15, 2021 | 61.75 | 63.87 | 58.85 | 62.16 | 1,471,738 | +1.16(+1.90%) |
Sep 14, 2021 | 60.97 | 62.19 | 60.21 | 61.00 | 1,294,540 | -1.22(-1.96%) |
Sep 13, 2021 | 60.99 | 63.38 | 58.01 | 62.22 | 1,553,357 | +0.87(+1.42%) |
Sep 10, 2021 | 64.50 | 66.18 | 61.04 | 61.35 | 1,593,130 | -1.78(-2.82%) |
Sep 09, 2021 | 60.22 | 63.82 | 60.06 | 63.13 | 1,016,313 | +2.42(+3.99%) |
Sep 08, 2021 | 63.56 | 64.50 | 60.20 | 60.71 | 1,494,656 | -3.24(-5.07%) |
Sep 07, 2021 | 62.90 | 65.27 | 62.75 | 63.95 | 1,203,541 | +2.20(+3.56%) |
Sep 03, 2021 | 62.82 | 63.24 | 60.51 | 61.75 | 1,653,778 | -2.69(-4.17%) |
Sep 02, 2021 | 64.11 | 69.96 | 63.22 | 64.44 | 4,716,433 | +3.48(+5.71%) |