Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.19 | 62.68 | 61.24 | 61.16 | 1,119,745 | -1.59(-2.54%) |
Nov 29, 2021 | 63.30 | 63.69 | 62.57 | 62.76 | 817,919 | -0.06(-0.09%) |
Nov 26, 2021 | 62.26 | 62.95 | 61.53 | 62.81 | 388,996 | -0.70(-1.09%) |
Nov 24, 2021 | 63.13 | 64.74 | 62.97 | 63.51 | 597,560 | +0.76(+1.22%) |
Nov 23, 2021 | 62.79 | 63.74 | 62.55 | 62.75 | 699,488 | -0.03(-0.05%) |
Nov 22, 2021 | 62.54 | 62.99 | 61.45 | 62.77 | 942,155 | +0.94(+1.51%) |
Nov 19, 2021 | 59.87 | 62.13 | 59.62 | 61.84 | 786,721 | +1.25(+2.06%) |
Nov 18, 2021 | 60.82 | 60.66 | 59.46 | 60.59 | 541,383 | -0.15(-0.25%) |
Nov 17, 2021 | 60.52 | 60.97 | 59.92 | 60.75 | 524,675 | -0.19(-0.32%) |
Nov 16, 2021 | 60.81 | 61.64 | 60.33 | 60.94 | 2,300,579 | +0.17(+0.29%) |
Nov 15, 2021 | 63.02 | 63.04 | 60.23 | 60.77 | 662,908 | -2.17(-3.45%) |
Nov 12, 2021 | 63.57 | 63.71 | 62.89 | 62.94 | 477,003 | -0.53(-0.84%) |
Nov 11, 2021 | 63.71 | 64.50 | 63.19 | 63.47 | 531,905 | -0.09(-0.14%) |
Nov 10, 2021 | 64.25 | 63.56 | 556,301 | -0.54(-0.84%) | ||
Nov 09, 2021 | 65.26 | 65.64 | 63.55 | 64.10 | 838,258 | -1.11(-1.70%) |
Nov 08, 2021 | 65.06 | 66.92 | 64.77 | 65.20 | 700,218 | +0.74(+1.15%) |
Nov 05, 2021 | 63.35 | 66.73 | 63.23 | 64.46 | 1,120,253 | +2.26(+3.64%) |
Nov 04, 2021 | 62.44 | 63.30 | 62.10 | 62.20 | 569,267 | -0.38(-0.60%) |
Nov 03, 2021 | 62.33 | 63.59 | 62.15 | 62.57 | 674,348 | -0.04(-0.06%) |
Nov 02, 2021 | 62.12 | 62.93 | 61.22 | 62.61 | 592,839 | +0.72(+1.17%) |
Nov 01, 2021 | 60.00 | 62.76 | 60.90 | 61.89 | 995,287 | +2.14(+3.58%) |
Oct 29, 2021 | 59.71 | 60.42 | 59.17 | 59.75 | 678,945 | -0.17(-0.29%) |
Oct 28, 2021 | 60.55 | 60.77 | 59.26 | 59.93 | 833,279 | -0.36(-0.59%) |
Oct 27, 2021 | 60.66 | 61.60 | 60.10 | 60.28 | 751,186 | -0.50(-0.82%) |
Oct 26, 2021 | 63.64 | 60.64 | 60.78 | 709,914 | -2.77(-4.36%) | |
Oct 25, 2021 | 64.03 | 65.05 | 63.51 | 63.56 | 695,170 | -0.53(-0.83%) |
Oct 22, 2021 | 64.78 | 65.31 | 63.81 | 64.09 | 462,075 | -0.93(-1.44%) |
Oct 21, 2021 | 64.99 | 66.02 | 64.42 | 65.02 | 737,940 | +0.09(+0.13%) |
Oct 20, 2021 | 65.22 | 65.83 | 64.68 | 64.93 | 469,277 | +0.06(+0.09%) |
Oct 19, 2021 | 64.38 | 65.18 | 63.89 | 64.88 | 512,763 | +0.92(+1.45%) |
Oct 18, 2021 | 63.51 | 64.30 | 63.27 | 63.95 | 492,579 | +0.10(+0.15%) |
Oct 15, 2021 | 64.99 | 65.18 | 63.83 | 63.85 | 643,115 | -0.68(-1.06%) |
Oct 14, 2021 | 64.50 | 64.99 | 63.68 | 64.54 | 553,717 | +0.61(+0.95%) |
Oct 13, 2021 | 61.79 | 64.53 | 61.79 | 63.93 | 736,992 | +2.20(+3.57%) |
Oct 12, 2021 | 61.08 | 62.63 | 61.01 | 61.73 | 693,789 | +0.79(+1.30%) |
Oct 11, 2021 | 60.39 | 61.34 | 60.39 | 60.94 | 485,122 | +0.65(+1.07%) |
Oct 08, 2021 | 60.38 | 61.02 | 59.96 | 60.29 | 447,328 | +0.05(+0.08%) |
Oct 07, 2021 | 60.54 | 60.94 | 60.16 | 60.24 | 535,075 | +0.13(+0.22%) |
Oct 06, 2021 | 59.10 | 60.13 | 58.98 | 60.11 | 533,314 | +0.61(+1.02%) |
Oct 05, 2021 | 59.31 | 60.62 | 58.93 | 59.50 | 497,234 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.70 | 58.67 | 59.04 | 559,652 | -0.20(-0.34%) |
Oct 01, 2021 | 58.87 | 59.73 | 58.56 | 59.24 | 592,982 | +0.39(+0.65%) |
Sep 30, 2021 | 58.37 | 59.61 | 58.29 | 58.86 | 697,506 | +0.64(+1.09%) |
Sep 29, 2021 | 58.04 | 58.93 | 57.75 | 58.22 | 618,707 | +0.11(+0.18%) |
Sep 28, 2021 | 59.57 | 59.70 | 57.45 | 58.12 | 1,119,645 | -1.77(-2.96%) |
Sep 27, 2021 | 60.45 | 60.78 | 59.82 | 59.89 | 844,983 | -0.43(-0.72%) |
Sep 24, 2021 | 61.04 | 61.24 | 60.24 | 60.32 | 629,935 | -0.78(-1.28%) |
Sep 23, 2021 | 61.44 | 61.96 | 61.00 | 61.10 | 735,157 | +0.15(+0.25%) |
Sep 22, 2021 | 61.25 | 62.00 | 60.87 | 60.95 | 462,554 | +0.08(+0.13%) |
Sep 21, 2021 | 62.40 | 62.51 | 60.86 | 60.87 | 600,129 | -1.08(-1.74%) |
Sep 20, 2021 | 61.26 | 62.58 | 60.49 | 61.95 | 620,419 | -0.20(-0.33%) |
Sep 17, 2021 | 62.25 | 62.49 | 61.51 | 62.15 | 1,380,672 | -0.02(-0.03%) |
Sep 16, 2021 | 63.07 | 63.24 | 62.03 | 62.17 | 373,653 | -0.60(-0.95%) |
Sep 15, 2021 | 62.76 | 63.08 | 62.06 | 62.77 | 389,739 | +0.33(+0.52%) |
Sep 14, 2021 | 63.15 | 63.15 | 61.84 | 62.44 | 443,916 | -0.43(-0.69%) |
Sep 13, 2021 | 61.80 | 63.06 | 61.27 | 62.87 | 459,543 | +1.34(+2.17%) |
Sep 10, 2021 | 62.06 | 62.25 | 61.33 | 61.53 | 325,376 | -0.27(-0.44%) |
Sep 09, 2021 | 61.74 | 62.42 | 61.37 | 61.80 | 491,455 | -0.07(-0.11%) |
Sep 08, 2021 | 61.94 | 62.40 | 61.63 | 61.87 | 426,648 | -0.43(-0.70%) |
Sep 07, 2021 | 63.25 | 63.91 | 62.18 | 62.30 | 447,547 | -1.32(-2.07%) |
Sep 03, 2021 | 63.30 | 63.80 | 62.52 | 63.62 | 291,154 | -0.19(-0.30%) |
Sep 02, 2021 | 63.93 | 64.09 | 63.08 | 63.82 | 321,077 | +0.26(+0.41%) |