Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.64 | 66.59 | 64.93 | 66.15 | 1,456,798 | +0.25(+0.38%) |
Nov 29, 2021 | 66.59 | 67.72 | 65.56 | 65.90 | 1,135,153 | -0.44(-0.66%) |
Nov 26, 2021 | 67.61 | 68.76 | 66.13 | 66.34 | 967,438 | -1.37(-2.02%) |
Nov 24, 2021 | 69.40 | 70.14 | 67.33 | 67.71 | 1,157,138 | -1.71(-2.46%) |
Nov 23, 2021 | 69.99 | 70.44 | 68.71 | 69.42 | 1,015,787 | -0.93(-1.32%) |
Nov 22, 2021 | 69.59 | 71.40 | 69.52 | 70.35 | 1,693,799 | +0.74(+1.06%) |
Nov 19, 2021 | 72.18 | 74.09 | 69.51 | 69.61 | 3,192,221 | -2.32(-3.23%) |
Nov 18, 2021 | 65.00 | 72.33 | 71.62 | 71.93 | 7,450,613 | +11.96(+19.94%) |
Nov 17, 2021 | 60.99 | 61.34 | 59.69 | 59.97 | 1,743,634 | -1.60(-2.60%) |
Nov 16, 2021 | 62.36 | 62.41 | 60.15 | 61.57 | 2,019,598 | -0.85(-1.36%) |
Nov 15, 2021 | 62.99 | 62.99 | 61.86 | 62.42 | 1,525,940 | +0.02(+0.03%) |
Nov 12, 2021 | 61.53 | 63.66 | 61.01 | 62.40 | 1,423,197 | +1.21(+1.98%) |
Nov 11, 2021 | 61.87 | 62.17 | 61.12 | 61.19 | 1,307,017 | -0.56(-0.91%) |
Nov 10, 2021 | 62.76 | 61.29 | 61.75 | 1,325,024 | -0.81(-1.29%) | |
Nov 09, 2021 | 61.58 | 63.10 | 61.58 | 62.56 | 2,174,214 | +1.23(+2.01%) |
Nov 08, 2021 | 62.00 | 62.60 | 60.88 | 61.33 | 938,707 | -0.65(-1.05%) |
Nov 05, 2021 | 62.00 | 62.60 | 60.85 | 61.98 | 1,018,521 | +0.44(+0.71%) |
Nov 04, 2021 | 61.13 | 61.99 | 60.73 | 61.54 | 782,239 | +0.38(+0.62%) |
Nov 03, 2021 | 60.23 | 61.95 | 60.16 | 61.16 | 955,689 | +1.23(+2.05%) |
Nov 02, 2021 | 59.35 | 60.20 | 59.32 | 59.93 | 628,162 | +0.58(+0.98%) |
Nov 01, 2021 | 58.73 | 59.49 | 58.73 | 59.35 | 838,831 | +0.91(+1.56%) |
Oct 29, 2021 | 57.66 | 58.78 | 57.66 | 58.44 | 896,552 | +0.52(+0.90%) |
Oct 28, 2021 | 57.00 | 59.12 | 56.34 | 57.92 | 1,184,945 | -1.20(-2.03%) |
Oct 27, 2021 | 59.77 | 60.06 | 59.10 | 59.12 | 744,968 | -0.74(-1.24%) |
Oct 26, 2021 | 59.84 | 59.86 | 937,720 | -0.16(-0.27%) | ||
Oct 25, 2021 | 61.00 | 61.42 | 59.94 | 60.02 | 1,318,570 | -1.31(-2.14%) |
Oct 22, 2021 | 60.00 | 61.79 | 60.00 | 61.33 | 887,223 | +1.59(+2.66%) |
Oct 21, 2021 | 58.71 | 59.97 | 58.70 | 59.74 | 751,904 | +1.35(+2.31%) |
Oct 20, 2021 | 59.09 | 59.59 | 58.20 | 58.39 | 724,713 | -0.31(-0.53%) |
Oct 19, 2021 | 59.05 | 59.05 | 58.05 | 58.70 | 837,254 | +0.33(+0.57%) |
Oct 18, 2021 | 57.50 | 59.12 | 57.23 | 58.37 | 772,569 | +0.68(+1.18%) |
Oct 15, 2021 | 59.12 | 59.27 | 57.65 | 57.69 | 872,907 | -0.58(-1.00%) |
Oct 14, 2021 | 57.22 | 58.70 | 56.85 | 58.27 | 778,566 | +1.33(+2.34%) |
Oct 13, 2021 | 56.28 | 57.02 | 55.76 | 56.94 | 718,280 | +0.86(+1.53%) |
Oct 12, 2021 | 55.98 | 56.65 | 55.58 | 56.08 | 650,983 | +0.15(+0.27%) |
Oct 11, 2021 | 55.31 | 56.46 | 55.24 | 55.93 | 698,700 | +0.59(+1.07%) |
Oct 08, 2021 | 54.59 | 55.37 | 53.93 | 55.34 | 1,164,409 | +0.63(+1.15%) |
Oct 07, 2021 | 54.24 | 55.20 | 54.23 | 54.71 | 1,300,791 | +0.88(+1.63%) |
Oct 06, 2021 | 54.13 | 54.30 | 53.36 | 53.83 | 1,761,099 | -0.68(-1.25%) |
Oct 05, 2021 | 54.07 | 55.38 | 53.69 | 54.51 | 1,025,395 | +0.25(+0.46%) |
Oct 04, 2021 | 53.53 | 54.48 | 52.57 | 54.26 | 2,315,836 | +0.97(+1.82%) |
Oct 01, 2021 | 54.94 | 55.15 | 53.24 | 53.29 | 1,757,009 | -1.63(-2.97%) |
Sep 30, 2021 | 57.38 | 57.38 | 54.87 | 54.92 | 1,215,498 | -2.51(-4.37%) |
Sep 29, 2021 | 56.69 | 57.87 | 56.20 | 57.43 | 1,240,749 | +1.06(+1.88%) |
Sep 28, 2021 | 57.65 | 57.90 | 55.93 | 56.37 | 2,063,787 | -1.61(-2.78%) |
Sep 27, 2021 | 58.23 | 58.81 | 57.54 | 57.98 | 1,250,333 | -0.39(-0.67%) |
Sep 24, 2021 | 57.92 | 59.10 | 57.80 | 58.37 | 739,777 | +0.26(+0.45%) |
Sep 23, 2021 | 59.42 | 59.61 | 58.08 | 58.11 | 927,968 | -0.87(-1.48%) |
Sep 22, 2021 | 58.86 | 59.81 | 58.44 | 58.98 | 913,843 | +0.48(+0.82%) |
Sep 21, 2021 | 57.70 | 58.74 | 57.70 | 58.50 | 657,093 | +0.90(+1.56%) |
Sep 20, 2021 | 57.77 | 59.09 | 56.92 | 57.60 | 957,895 | -1.14(-1.94%) |
Sep 17, 2021 | 59.10 | 59.75 | 58.62 | 58.74 | 2,949,755 | -0.16(-0.27%) |
Sep 16, 2021 | 58.37 | 58.91 | 57.82 | 58.90 | 780,865 | +0.65(+1.12%) |
Sep 15, 2021 | 57.38 | 58.53 | 57.27 | 58.25 | 1,070,118 | +0.75(+1.30%) |
Sep 14, 2021 | 58.25 | 58.25 | 57.41 | 57.50 | 763,939 | -0.45(-0.78%) |
Sep 13, 2021 | 58.48 | 58.92 | 57.73 | 57.95 | 707,326 | -0.30(-0.52%) |
Sep 10, 2021 | 58.25 | 58.84 | 56.94 | 58.25 | 906,010 | +0.27(+0.47%) |
Sep 09, 2021 | 58.61 | 58.66 | 57.72 | 57.98 | 866,804 | -0.46(-0.79%) |
Sep 08, 2021 | 58.77 | 59.10 | 58.29 | 58.44 | 1,073,105 | -0.23(-0.39%) |
Sep 07, 2021 | 59.15 | 59.61 | 58.35 | 58.67 | 963,096 | -0.51(-0.86%) |
Sep 03, 2021 | 58.02 | 59.19 | 57.56 | 59.18 | 1,104,399 | +0.73(+1.25%) |
Sep 02, 2021 | 56.73 | 58.88 | 56.62 | 58.45 | 1,263,337 | +1.80(+3.18%) |