Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.71 | 61.71 | 60.50 | 60.50 | 28,750 | -1.74(-2.79%) |
Nov 29, 2021 | 62.40 | 62.44 | 61.82 | 62.24 | 6,415 | +0.85(+1.38%) |
Nov 26, 2021 | 61.71 | 61.71 | 61.23 | 61.39 | 3,928 | -1.40(-2.23%) |
Nov 24, 2021 | 62.42 | 62.80 | 62.42 | 62.79 | 4,755 | +0.04(+0.07%) |
Nov 23, 2021 | 62.38 | 62.74 | 62.34 | 62.74 | 3,989 | +0.12(+0.19%) |
Nov 22, 2021 | 63.14 | 63.14 | 62.63 | 62.63 | 5,090 | +0.10(+0.16%) |
Nov 19, 2021 | 62.69 | 62.69 | 62.52 | 62.52 | 2,250 | -0.20(-0.32%) |
Nov 18, 2021 | 62.62 | 62.73 | 62.73 | 62.73 | 28,337 | +0.05(+0.07%) |
Nov 17, 2021 | 62.54 | 62.68 | 62.54 | 62.68 | 4,607 | -0.34(-0.53%) |
Nov 16, 2021 | 62.90 | 63.25 | 62.88 | 63.02 | 4,374 | +0.20(+0.33%) |
Nov 15, 2021 | 62.90 | 62.97 | 62.81 | 62.81 | 2,256 | -0.12(-0.20%) |
Nov 12, 2021 | 62.55 | 62.94 | 62.55 | 62.94 | 2,610 | +0.67(+1.07%) |
Nov 11, 2021 | 62.39 | 62.47 | 62.22 | 62.27 | 4,437 | +0.18(+0.29%) |
Nov 10, 2021 | 62.50 | 62.09 | 21,347 | -0.70(-1.11%) | ||
Nov 09, 2021 | 63.03 | 63.03 | 62.62 | 62.79 | 2,118 | -0.10(-0.15%) |
Nov 08, 2021 | 62.95 | 63.01 | 62.84 | 62.88 | 3,016 | +0.28(+0.45%) |
Nov 05, 2021 | 62.89 | 62.91 | 62.38 | 62.60 | 6,163 | +0.06(+0.09%) |
Nov 04, 2021 | 62.51 | 62.74 | 62.38 | 62.54 | 29,056 | -0.18(-0.28%) |
Nov 03, 2021 | 62.62 | 62.73 | 62.16 | 62.72 | 5,031 | +0.14(+0.23%) |
Nov 02, 2021 | 62.35 | 62.57 | 62.17 | 62.57 | 2,304 | +0.50(+0.81%) |
Nov 01, 2021 | 62.27 | 62.32 | 62.07 | 62.07 | 54,629 | -0.25(-0.40%) |
Oct 29, 2021 | 62.02 | 62.32 | 62.02 | 62.32 | 179,625 | +0.22(+0.35%) |
Oct 28, 2021 | 61.94 | 62.10 | 61.84 | 62.10 | 8,775 | +0.61(+0.99%) |
Oct 27, 2021 | 61.80 | 61.98 | 61.49 | 61.49 | 2,052 | -0.20(-0.33%) |
Oct 26, 2021 | 62.13 | 61.69 | 7,863 | +0.01(+0.02%) | ||
Oct 25, 2021 | 61.33 | 61.75 | 61.33 | 61.69 | 155,128 | +0.26(+0.43%) |
Oct 22, 2021 | 61.49 | 61.49 | 61.25 | 61.42 | 2,633 | -0.03(-0.05%) |
Oct 21, 2021 | 61.37 | 61.45 | 61.19 | 61.45 | 15,670 | +0.18(+0.30%) |
Oct 20, 2021 | 61.07 | 61.47 | 61.07 | 61.27 | 25,877 | +0.11(+0.17%) |
Oct 19, 2021 | 61.12 | 61.25 | 61.06 | 61.16 | 41,860 | +0.24(+0.39%) |
Oct 18, 2021 | 60.66 | 60.96 | 60.66 | 60.92 | 33,193 | +0.42(+0.69%) |
Oct 15, 2021 | 60.58 | 60.61 | 60.46 | 60.51 | 2,670 | +0.51(+0.85%) |
Oct 14, 2021 | 59.71 | 60.02 | 59.71 | 59.99 | 2,377 | +1.06(+1.80%) |
Oct 13, 2021 | 58.47 | 58.93 | 58.47 | 58.93 | 9,421 | +0.24(+0.41%) |
Oct 12, 2021 | 58.57 | 58.85 | 58.57 | 58.69 | 1,748 | -0.11(-0.18%) |
Oct 11, 2021 | 59.51 | 59.67 | 58.80 | 58.80 | 3,389 | -0.43(-0.73%) |
Oct 08, 2021 | 59.45 | 59.45 | 59.18 | 59.23 | 6,203 | -0.05(-0.08%) |
Oct 07, 2021 | 58.98 | 59.76 | 58.98 | 59.28 | 3,675 | +0.72(+1.22%) |
Oct 06, 2021 | 57.89 | 58.56 | 57.89 | 58.56 | 5,284 | -0.16(-0.28%) |
Oct 05, 2021 | 58.70 | 58.98 | 58.70 | 58.72 | 2,557 | +0.85(+1.46%) |
Oct 04, 2021 | 58.48 | 58.48 | 57.66 | 57.88 | 4,213 | -0.80(-1.36%) |
Oct 01, 2021 | 57.93 | 58.82 | 57.54 | 58.67 | 4,575 | +0.63(+1.09%) |
Sep 30, 2021 | 59.05 | 59.05 | 58.04 | 58.04 | 6,708 | -0.76(-1.29%) |
Sep 29, 2021 | 59.16 | 59.40 | 58.80 | 58.80 | 6,543 | -0.31(-0.53%) |
Sep 28, 2021 | 59.57 | 60.53 | 59.09 | 59.11 | 3,701 | -1.42(-2.34%) |
Sep 27, 2021 | 60.77 | 60.77 | 60.53 | 60.53 | 5,084 | -0.05(-0.09%) |
Sep 24, 2021 | 60.58 | 60.78 | 60.58 | 60.59 | 2,743 | -0.22(-0.36%) |
Sep 23, 2021 | 60.70 | 61.08 | 60.70 | 60.81 | 2,851 | +1.09(+1.82%) |
Sep 22, 2021 | 59.40 | 59.95 | 59.40 | 59.72 | 5,416 | +0.78(+1.32%) |
Sep 21, 2021 | 59.05 | 59.07 | 58.65 | 58.94 | 7,869 | +0.09(+0.15%) |
Sep 20, 2021 | 58.68 | 58.94 | 58.19 | 58.85 | 17,644 | -1.17(-1.95%) |
Sep 17, 2021 | 60.14 | 60.21 | 59.96 | 60.02 | 3,121 | -0.50(-0.82%) |
Sep 16, 2021 | 60.14 | 60.52 | 59.99 | 60.52 | 4,102 | +0.01(+0.01%) |
Sep 15, 2021 | 59.93 | 60.51 | 59.91 | 60.51 | 2,235 | +0.52(+0.87%) |
Sep 14, 2021 | 60.38 | 60.40 | 59.96 | 59.99 | 3,229 | -0.08(-0.14%) |
Sep 13, 2021 | 60.33 | 60.33 | 59.78 | 60.07 | 2,905 | -0.25(-0.41%) |
Sep 10, 2021 | 61.11 | 61.11 | 60.28 | 60.32 | 2,674 | -0.32(-0.53%) |
Sep 09, 2021 | 61.21 | 61.21 | 60.65 | 60.65 | 7,166 | -0.39(-0.63%) |
Sep 08, 2021 | 61.11 | 61.11 | 60.79 | 61.03 | 2,478 | -0.26(-0.43%) |
Sep 07, 2021 | 61.41 | 61.41 | 61.14 | 61.30 | 4,637 | +0.01(+0.02%) |
Sep 03, 2021 | 61.29 | 61.35 | 61.21 | 61.29 | 4,887 | +0.31(+0.50%) |
Sep 02, 2021 | 61.15 | 61.23 | 60.90 | 60.98 | 14,512 | +0.15(+0.25%) |