Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.10 | 60.23 | 57.69 | 58.15 | 194,886 | -2.89(-4.73%) |
Nov 29, 2021 | 61.77 | 61.77 | 59.78 | 61.04 | 145,775 | +0.58(+0.96%) |
Nov 26, 2021 | 61.90 | 62.79 | 59.73 | 60.46 | 83,118 | -3.48(-5.44%) |
Nov 24, 2021 | 64.12 | 64.61 | 63.60 | 63.94 | 49,683 | -0.68(-1.05%) |
Nov 23, 2021 | 64.15 | 64.67 | 63.36 | 64.62 | 147,191 | +0.45(+0.70%) |
Nov 22, 2021 | 64.48 | 65.20 | 63.92 | 64.17 | 140,581 | +0.32(+0.50%) |
Nov 19, 2021 | 64.43 | 65.23 | 63.84 | 63.85 | 111,071 | -0.76(-1.18%) |
Nov 18, 2021 | 64.28 | 64.67 | 63.83 | 64.61 | 159,931 | +0.84(+1.32%) |
Nov 17, 2021 | 64.34 | 64.34 | 62.98 | 63.77 | 180,281 | -0.86(-1.33%) |
Nov 16, 2021 | 65.22 | 65.93 | 64.28 | 64.63 | 123,496 | -0.59(-0.90%) |
Nov 15, 2021 | 66.95 | 66.95 | 64.72 | 65.22 | 257,929 | -0.47(-0.72%) |
Nov 12, 2021 | 66.15 | 66.72 | 65.65 | 65.69 | 71,094 | +0.13(+0.20%) |
Nov 11, 2021 | 67.61 | 68.00 | 65.34 | 65.56 | 184,594 | -2.11(-3.12%) |
Nov 10, 2021 | 68.02 | 67.67 | 100,329 | -0.26(-0.38%) | ||
Nov 09, 2021 | 66.49 | 68.08 | 66.34 | 67.93 | 109,494 | +1.23(+1.84%) |
Nov 08, 2021 | 67.17 | 67.46 | 66.25 | 66.70 | 143,781 | +0.41(+0.62%) |
Nov 05, 2021 | 62.76 | 66.46 | 61.97 | 66.29 | 242,293 | +4.15(+6.68%) |
Nov 04, 2021 | 57.01 | 62.30 | 56.20 | 62.14 | 325,895 | +0.05(+0.08%) |
Nov 03, 2021 | 61.12 | 62.96 | 60.82 | 62.09 | 163,469 | +0.52(+0.84%) |
Nov 02, 2021 | 60.30 | 61.57 | 60.05 | 61.57 | 91,897 | +1.38(+2.29%) |
Nov 01, 2021 | 58.25 | 60.20 | 58.09 | 60.19 | 227,719 | +2.10(+3.62%) |
Oct 29, 2021 | 58.38 | 59.02 | 57.76 | 58.09 | 170,351 | -0.36(-0.62%) |
Oct 28, 2021 | 58.63 | 59.26 | 58.40 | 58.45 | 136,016 | -0.02(-0.03%) |
Oct 27, 2021 | 59.92 | 60.11 | 58.44 | 58.47 | 76,838 | -1.45(-2.42%) |
Oct 26, 2021 | 60.63 | 59.88 | 59.92 | 163,412 | -0.37(-0.61%) | |
Oct 25, 2021 | 60.55 | 60.81 | 59.91 | 60.29 | 102,485 | -0.46(-0.76%) |
Oct 22, 2021 | 61.49 | 61.87 | 60.49 | 60.75 | 67,324 | -0.72(-1.17%) |
Oct 21, 2021 | 61.07 | 61.49 | 59.94 | 61.47 | 106,659 | +0.15(+0.24%) |
Oct 20, 2021 | 60.65 | 61.49 | 60.37 | 61.32 | 64,059 | +0.86(+1.42%) |
Oct 19, 2021 | 60.72 | 60.72 | 59.98 | 60.46 | 108,068 | +0.12(+0.20%) |
Oct 18, 2021 | 59.10 | 60.48 | 58.88 | 60.34 | 128,552 | +0.76(+1.28%) |
Oct 15, 2021 | 60.58 | 60.59 | 59.39 | 59.58 | 153,639 | -0.04(-0.07%) |
Oct 14, 2021 | 58.77 | 59.65 | 58.11 | 59.62 | 110,280 | +1.53(+2.63%) |
Oct 13, 2021 | 57.99 | 57.99 | 57.25 | 58.09 | 74,046 | +0.04(+0.07%) |
Oct 12, 2021 | 58.80 | 59.00 | 57.75 | 58.05 | 150,007 | -0.63(-1.07%) |
Oct 11, 2021 | 58.62 | 59.48 | 58.59 | 58.68 | 98,217 | -0.07(-0.12%) |
Oct 08, 2021 | 58.40 | 58.92 | 58.07 | 58.75 | 109,580 | +0.30(+0.51%) |
Oct 07, 2021 | 57.56 | 58.59 | 57.38 | 58.45 | 156,225 | +1.41(+2.47%) |
Oct 06, 2021 | 57.13 | 57.77 | 55.60 | 57.04 | 164,399 | -0.72(-1.25%) |
Oct 05, 2021 | 56.85 | 58.31 | 56.08 | 57.76 | 222,062 | +1.27(+2.25%) |
Oct 04, 2021 | 55.60 | 57.15 | 55.52 | 56.49 | 175,972 | +0.43(+0.77%) |
Oct 01, 2021 | 53.88 | 56.19 | 53.64 | 56.06 | 298,949 | +2.61(+4.88%) |
Sep 30, 2021 | 55.09 | 55.22 | 53.57 | 53.45 | 282,206 | -1.23(-2.25%) |
Sep 29, 2021 | 53.95 | 55.18 | 53.36 | 54.68 | 449,038 | +1.12(+2.09%) |
Sep 28, 2021 | 55.13 | 55.13 | 53.48 | 53.56 | 223,870 | -1.65(-2.99%) |
Sep 27, 2021 | 54.95 | 55.90 | 54.54 | 55.21 | 114,398 | +0.47(+0.86%) |
Sep 24, 2021 | 54.91 | 55.16 | 54.03 | 54.74 | 166,271 | -0.44(-0.80%) |
Sep 23, 2021 | 55.15 | 55.85 | 54.96 | 55.18 | 138,096 | +0.27(+0.49%) |
Sep 22, 2021 | 54.62 | 55.50 | 54.15 | 54.91 | 118,848 | +0.70(+1.29%) |
Sep 21, 2021 | 54.40 | 54.77 | 53.34 | 54.21 | 150,696 | +0.01(+0.02%) |
Sep 20, 2021 | 53.41 | 54.25 | 52.81 | 54.20 | 151,087 | -0.26(-0.48%) |
Sep 17, 2021 | 55.10 | 55.10 | 53.75 | 54.46 | 603,434 | -0.68(-1.23%) |
Sep 16, 2021 | 56.61 | 56.61 | 54.74 | 55.14 | 136,537 | -1.26(-2.23%) |
Sep 15, 2021 | 56.73 | 56.78 | 55.75 | 56.40 | 198,079 | -0.25(-0.44%) |
Sep 14, 2021 | 57.91 | 58.01 | 56.33 | 56.65 | 215,112 | -1.15(-1.99%) |
Sep 13, 2021 | 58.47 | 58.53 | 57.27 | 57.80 | 99,192 | -0.29(-0.50%) |
Sep 10, 2021 | 59.20 | 59.20 | 58.02 | 58.09 | 85,940 | -0.79(-1.34%) |
Sep 09, 2021 | 59.97 | 59.97 | 58.77 | 58.88 | 100,930 | -0.93(-1.55%) |
Sep 08, 2021 | 59.88 | 60.39 | 59.48 | 59.81 | 156,346 | -0.52(-0.86%) |
Sep 07, 2021 | 61.00 | 61.00 | 59.86 | 60.33 | 93,818 | -0.92(-1.50%) |
Sep 03, 2021 | 61.45 | 61.88 | 60.37 | 61.25 | 192,656 | -0.49(-0.79%) |
Sep 02, 2021 | 62.35 | 62.35 | 61.56 | 61.74 | 72,209 | -0.09(-0.15%) |