Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.14 | 61.24 | 60.19 | 60.26 | 31,255 | -1.76(-2.83%) |
Nov 29, 2021 | 62.61 | 62.61 | 61.65 | 62.01 | 40,125 | +0.23(+0.37%) |
Nov 26, 2021 | 62.01 | 62.17 | 61.03 | 61.79 | 50,304 | -2.21(-3.46%) |
Nov 24, 2021 | 63.98 | 64.17 | 63.81 | 64.00 | 23,789 | -0.07(-0.11%) |
Nov 23, 2021 | 63.63 | 64.14 | 63.48 | 64.07 | 88,933 | +0.81(+1.27%) |
Nov 22, 2021 | 63.06 | 63.85 | 62.75 | 63.27 | 32,115 | +0.80(+1.27%) |
Nov 19, 2021 | 62.74 | 62.88 | 62.04 | 62.47 | 72,461 | -0.67(-1.06%) |
Nov 18, 2021 | 63.57 | 63.32 | 63.14 | 63.14 | 66,288 | -0.40(-0.63%) |
Nov 17, 2021 | 64.25 | 64.25 | 63.40 | 63.54 | 33,615 | -0.71(-1.10%) |
Nov 16, 2021 | 64.39 | 64.67 | 64.04 | 64.25 | 44,995 | +0.07(+0.11%) |
Nov 15, 2021 | 64.43 | 64.46 | 64.10 | 64.18 | 34,472 | +0.08(+0.12%) |
Nov 12, 2021 | 64.08 | 64.11 | 63.55 | 64.10 | 24,327 | +0.18(+0.29%) |
Nov 11, 2021 | 63.68 | 64.00 | 63.48 | 63.92 | 19,274 | +0.37(+0.58%) |
Nov 10, 2021 | 63.80 | 63.55 | 42,438 | -0.11(-0.17%) | ||
Nov 09, 2021 | 63.70 | 63.83 | 63.35 | 63.65 | 46,583 | -0.34(-0.53%) |
Nov 08, 2021 | 63.93 | 64.28 | 63.78 | 63.99 | 73,474 | +0.30(+0.47%) |
Nov 05, 2021 | 64.16 | 64.39 | 63.48 | 63.69 | 47,738 | +0.10(+0.15%) |
Nov 04, 2021 | 64.44 | 64.44 | 63.14 | 63.60 | 73,670 | -0.92(-1.43%) |
Nov 03, 2021 | 63.94 | 64.74 | 63.88 | 64.52 | 21,573 | +0.48(+0.74%) |
Nov 02, 2021 | 63.97 | 64.11 | 63.78 | 64.04 | 18,546 | +0.20(+0.32%) |
Nov 01, 2021 | 63.87 | 63.40 | 63.52 | 63.84 | 22,826 | +0.44(+0.69%) |
Oct 29, 2021 | 63.89 | 63.89 | 63.25 | 63.40 | 26,054 | -0.33(-0.52%) |
Oct 28, 2021 | 63.27 | 63.74 | 63.27 | 63.73 | 20,028 | +0.72(+1.14%) |
Oct 27, 2021 | 64.28 | 64.39 | 63.01 | 63.01 | 28,007 | -1.32(-2.05%) |
Oct 26, 2021 | 64.81 | 64.33 | 43,347 | -0.14(-0.21%) | ||
Oct 25, 2021 | 64.79 | 64.84 | 64.36 | 64.47 | 50,914 | -0.13(-0.20%) |
Oct 22, 2021 | 64.08 | 64.62 | 64.03 | 64.59 | 52,047 | +0.81(+1.26%) |
Oct 21, 2021 | 63.96 | 64.16 | 63.47 | 63.79 | 48,686 | -0.30(-0.47%) |
Oct 20, 2021 | 63.30 | 64.09 | 63.22 | 64.09 | 129,121 | +0.77(+1.21%) |
Oct 19, 2021 | 62.97 | 63.32 | 62.76 | 63.32 | 74,070 | +0.64(+1.02%) |
Oct 18, 2021 | 62.55 | 62.99 | 62.55 | 62.68 | 104,579 | -0.04(-0.06%) |
Oct 15, 2021 | 62.75 | 63.08 | 62.56 | 62.72 | 41,665 | +0.53(+0.86%) |
Oct 14, 2021 | 61.81 | 62.19 | 61.35 | 62.19 | 361,265 | +1.10(+1.79%) |
Oct 13, 2021 | 61.44 | 61.44 | 60.14 | 61.09 | 57,502 | -0.33(-0.54%) |
Oct 12, 2021 | 61.52 | 61.78 | 61.27 | 61.42 | 50,645 | -0.11(-0.17%) |
Oct 11, 2021 | 62.19 | 62.69 | 61.52 | 61.53 | 58,482 | -0.41(-0.66%) |
Oct 08, 2021 | 61.69 | 62.15 | 61.62 | 61.94 | 88,963 | +0.30(+0.49%) |
Oct 07, 2021 | 61.81 | 62.21 | 61.59 | 61.64 | 36,450 | +0.46(+0.75%) |
Oct 06, 2021 | 60.60 | 61.18 | 60.08 | 61.18 | 60,774 | +0.01(+0.02%) |
Oct 05, 2021 | 60.54 | 61.40 | 60.23 | 61.17 | 96,441 | +1.07(+1.78%) |
Oct 04, 2021 | 60.49 | 61.03 | 59.98 | 60.10 | 39,109 | -0.47(-0.77%) |
Oct 01, 2021 | 59.81 | 60.96 | 59.51 | 60.57 | 117,595 | +1.04(+1.74%) |
Sep 30, 2021 | 60.86 | 60.92 | 59.53 | 59.53 | 35,986 | -1.02(-1.68%) |
Sep 29, 2021 | 60.45 | 60.74 | 60.31 | 60.55 | 52,997 | +0.20(+0.34%) |
Sep 28, 2021 | 61.40 | 61.54 | 60.27 | 60.35 | 56,312 | -0.95(-1.55%) |
Sep 27, 2021 | 60.85 | 61.49 | 60.85 | 61.30 | 73,728 | +0.94(+1.56%) |
Sep 24, 2021 | 59.78 | 60.49 | 59.78 | 60.36 | 54,875 | +0.40(+0.66%) |
Sep 23, 2021 | 59.10 | 60.25 | 59.09 | 59.96 | 34,686 | +1.44(+2.45%) |
Sep 22, 2021 | 58.25 | 58.85 | 58.16 | 58.52 | 48,657 | +0.87(+1.51%) |
Sep 21, 2021 | 58.22 | 58.24 | 57.46 | 57.65 | 17,688 | -0.16(-0.27%) |
Sep 20, 2021 | 57.98 | 57.98 | 56.96 | 57.80 | 46,163 | -1.38(-2.34%) |
Sep 17, 2021 | 59.80 | 59.95 | 59.13 | 59.19 | 19,649 | -0.41(-0.68%) |
Sep 16, 2021 | 59.89 | 60.05 | 59.43 | 59.59 | 27,538 | -0.14(-0.24%) |
Sep 15, 2021 | 59.20 | 59.95 | 59.18 | 59.74 | 21,333 | +0.66(+1.11%) |
Sep 14, 2021 | 60.13 | 60.13 | 58.95 | 59.08 | 16,395 | -0.80(-1.34%) |
Sep 13, 2021 | 59.77 | 60.03 | 59.51 | 59.88 | 16,675 | +0.61(+1.03%) |
Sep 10, 2021 | 60.08 | 60.08 | 59.28 | 59.28 | 15,125 | -0.39(-0.65%) |
Sep 09, 2021 | 59.46 | 60.20 | 59.46 | 59.66 | 24,693 | +0.14(+0.23%) |
Sep 08, 2021 | 59.59 | 59.64 | 59.17 | 59.53 | 22,185 | -0.06(-0.10%) |
Sep 07, 2021 | 60.20 | 60.20 | 59.58 | 59.58 | 22,214 | -0.52(-0.87%) |
Sep 03, 2021 | 60.37 | 60.44 | 59.99 | 60.11 | 15,252 | -0.30(-0.50%) |
Sep 02, 2021 | 60.34 | 60.54 | 60.24 | 60.41 | 21,333 | +0.19(+0.32%) |