Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.63 | 60.82 | 59.10 | 59.11 | 5,037,066 | -2.47(-4.01%) |
Nov 29, 2021 | 61.83 | 62.10 | 61.11 | 61.58 | 2,262,582 | +0.39(+0.64%) |
Nov 26, 2021 | 61.70 | 61.70 | 60.70 | 61.19 | 2,296,149 | -1.82(-2.90%) |
Nov 24, 2021 | 63.42 | 63.52 | 62.75 | 63.02 | 3,496,101 | -0.41(-0.64%) |
Nov 23, 2021 | 63.16 | 63.64 | 62.62 | 63.42 | 2,605,665 | +0.31(+0.50%) |
Nov 22, 2021 | 62.11 | 63.56 | 62.01 | 63.11 | 2,687,083 | +1.03(+1.65%) |
Nov 19, 2021 | 63.28 | 63.47 | 61.78 | 62.09 | 5,130,073 | -1.19(-1.88%) |
Nov 18, 2021 | 62.47 | 63.50 | 63.26 | 63.27 | 2,768,045 | +0.88(+1.42%) |
Nov 17, 2021 | 62.88 | 62.94 | 62.28 | 62.39 | 2,036,698 | -0.70(-1.11%) |
Nov 16, 2021 | 63.41 | 63.50 | 62.70 | 63.09 | 2,070,128 | -0.17(-0.27%) |
Nov 15, 2021 | 62.77 | 63.29 | 62.25 | 63.26 | 2,145,750 | +0.96(+1.55%) |
Nov 12, 2021 | 62.61 | 62.70 | 61.61 | 62.30 | 1,598,362 | -0.20(-0.32%) |
Nov 11, 2021 | 61.88 | 62.65 | 61.74 | 62.50 | 1,902,614 | +0.71(+1.15%) |
Nov 10, 2021 | 61.13 | 61.87 | 61.79 | 2,955,683 | +0.91(+1.49%) | |
Nov 09, 2021 | 60.32 | 60.92 | 59.96 | 60.88 | 1,946,429 | +0.60(+0.99%) |
Nov 08, 2021 | 61.18 | 61.53 | 60.12 | 60.29 | 2,712,616 | -0.65(-1.07%) |
Nov 05, 2021 | 61.13 | 61.50 | 60.46 | 60.94 | 2,509,748 | +0.25(+0.40%) |
Nov 04, 2021 | 61.36 | 61.60 | 60.49 | 60.69 | 2,301,415 | -0.63(-1.03%) |
Nov 03, 2021 | 59.53 | 61.34 | 59.13 | 61.33 | 4,263,855 | +1.45(+2.41%) |
Nov 02, 2021 | 60.12 | 60.17 | 59.67 | 59.88 | 2,948,364 | -0.23(-0.38%) |
Nov 01, 2021 | 60.96 | 60.65 | 59.96 | 60.11 | 3,373,077 | -0.60(-0.98%) |
Oct 29, 2021 | 61.15 | 61.55 | 60.66 | 60.70 | 3,494,076 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,302 | +0.29(+0.48%) |
Oct 27, 2021 | 62.17 | 62.45 | 60.87 | 60.98 | 2,791,751 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,657 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,255 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.78 | 61.35 | 62.57 | 1,790,809 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.57 | 60.82 | 61.30 | 1,575,312 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.67 | 60.76 | 61.27 | 2,424,879 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.95 | 60.99 | 1,643,743 | +0.70(+1.16%) |
Oct 18, 2021 | 60.30 | 61.00 | 59.63 | 60.29 | 1,784,374 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.97 | 60.24 | 60.43 | 2,274,863 | -0.21(-0.34%) |
Oct 14, 2021 | 59.96 | 60.67 | 59.20 | 60.64 | 2,086,479 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.46 | 2,299,431 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,416 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.77 | 60.45 | 2,069,292 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,756 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.93 | 59.55 | 2,037,582 | +0.68(+1.16%) |
Oct 06, 2021 | 58.58 | 58.91 | 57.54 | 58.87 | 1,934,413 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.07 | 57.48 | 58.85 | 2,252,014 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.60 | 57.52 | 57.79 | 2,522,439 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,517 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.69 | 56.71 | 3,000,402 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.20 | 57.43 | 2,077,268 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.22 | 57.18 | 57.23 | 2,917,572 | -0.18(-0.31%) |
Sep 27, 2021 | 56.88 | 57.78 | 56.73 | 57.41 | 2,691,065 | +0.94(+1.67%) |
Sep 24, 2021 | 56.69 | 57.23 | 56.41 | 56.47 | 2,512,693 | -0.49(-0.86%) |
Sep 23, 2021 | 56.02 | 57.30 | 55.83 | 56.96 | 1,902,579 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,188 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.33 | 56.71 | 2,753,374 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.25 | 56.46 | 57.19 | 4,060,102 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,607,904 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.78 | 58.66 | 59.53 | 3,311,798 | +0.45(+0.77%) |
Sep 15, 2021 | 57.18 | 59.15 | 56.94 | 59.08 | 3,380,371 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.01 | 57.05 | 2,491,967 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.91 | 57.05 | 57.78 | 3,479,852 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.01 | 56.32 | 56.59 | 2,164,396 | +0.22(+0.39%) |
Sep 09, 2021 | 56.37 | 57.26 | 56.28 | 56.37 | 2,225,817 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.67 | 55.22 | 56.57 | 2,773,860 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,307 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.03 | 56.40 | 56.88 | 1,228,484 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,145,947 | +0.54(+0.96%) |