Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.50 | 56.71 | 54.21 | 55.19 | 124,058 | -1.75(-3.07%) |
Nov 29, 2021 | 57.56 | 58.08 | 56.25 | 56.94 | 52,701 | -0.61(-1.06%) |
Nov 26, 2021 | 58.61 | 58.61 | 56.17 | 57.55 | 55,142 | -1.40(-2.37%) |
Nov 25, 2021 | 59.19 | 59.20 | 58.33 | 58.95 | 37,320 | +0.41(+0.70%) |
Nov 24, 2021 | 58.49 | 59.14 | 58.05 | 58.54 | 56,583 | -0.11(-0.19%) |
Nov 23, 2021 | 59.40 | 59.95 | 58.61 | 58.65 | 60,941 | -0.13(-0.22%) |
Nov 22, 2021 | 60.81 | 60.81 | 58.66 | 58.78 | 40,444 | -1.47(-2.44%) |
Nov 19, 2021 | 60.71 | 60.96 | 59.78 | 60.25 | 43,718 | -0.46(-0.76%) |
Nov 18, 2021 | 61.45 | 61.49 | 60.61 | 60.71 | 38,982 | -0.52(-0.85%) |
Nov 17, 2021 | 61.37 | 61.88 | 60.87 | 61.23 | 41,729 | -0.33(-0.54%) |
Nov 16, 2021 | 61.28 | 61.98 | 60.78 | 61.56 | 60,584 | +0.24(+0.39%) |
Nov 15, 2021 | 62.35 | 62.60 | 60.76 | 61.32 | 67,754 | -0.83(-1.34%) |
Nov 12, 2021 | 62.07 | 62.90 | 62.00 | 62.15 | 27,453 | +0.14(+0.23%) |
Nov 11, 2021 | 63.67 | 63.67 | 61.94 | 62.01 | 22,589 | -1.19(-1.88%) |
Nov 10, 2021 | 64.00 | 63.20 | 35,120 | -1.01(-1.57%) | ||
Nov 09, 2021 | 64.75 | 64.86 | 64.00 | 64.21 | 27,749 | -0.68(-1.05%) |
Nov 08, 2021 | 65.02 | 65.02 | 63.51 | 64.89 | 50,111 | +0.37(+0.57%) |
Nov 05, 2021 | 62.61 | 64.87 | 62.56 | 64.52 | 190,605 | +2.12(+3.40%) |
Nov 04, 2021 | 60.84 | 62.48 | 60.80 | 62.40 | 92,149 | +1.70(+2.80%) |
Nov 03, 2021 | 60.91 | 61.07 | 60.42 | 60.70 | 75,956 | -0.06(-0.10%) |
Nov 02, 2021 | 62.00 | 62.13 | 60.74 | 60.76 | 41,550 | -0.89(-1.44%) |
Nov 01, 2021 | 61.02 | 61.96 | 60.50 | 61.65 | 86,097 | +1.15(+1.90%) |
Oct 29, 2021 | 60.84 | 61.28 | 60.13 | 60.50 | 24,394 | -0.54(-0.88%) |
Oct 28, 2021 | 60.76 | 61.41 | 60.53 | 61.04 | 53,357 | +0.57(+0.94%) |
Oct 27, 2021 | 61.97 | 61.86 | 60.37 | 60.47 | 39,490 | -1.28(-2.07%) |
Oct 26, 2021 | 62.41 | 61.75 | 51,239 | -0.67(-1.07%) | ||
Oct 25, 2021 | 63.05 | 63.06 | 62.10 | 62.42 | 59,090 | -0.48(-0.76%) |
Oct 22, 2021 | 62.80 | 63.60 | 62.56 | 62.90 | 73,019 | +0.10(+0.16%) |
Oct 21, 2021 | 62.50 | 63.70 | 62.00 | 62.80 | 42,783 | -0.19(-0.30%) |
Oct 20, 2021 | 63.60 | 64.11 | 62.65 | 62.99 | 68,268 | -0.52(-0.82%) |
Oct 19, 2021 | 64.35 | 64.35 | 63.34 | 63.51 | 54,658 | -0.70(-1.09%) |
Oct 18, 2021 | 64.51 | 64.74 | 63.75 | 64.21 | 78,011 | -0.13(-0.20%) |
Oct 15, 2021 | 64.55 | 64.64 | 63.48 | 64.34 | 77,519 | +0.38(+0.59%) |
Oct 14, 2021 | 65.18 | 66.38 | 63.94 | 63.96 | 83,289 | -0.53(-0.82%) |
Oct 13, 2021 | 65.69 | 65.69 | 64.00 | 64.49 | 94,531 | -1.15(-1.75%) |
Oct 12, 2021 | 66.02 | 67.50 | 64.99 | 65.64 | 94,644 | +0.41(+0.63%) |
Oct 08, 2021 | 65.23 | 65.23 | 65.23 | 0 | -3.87(-5.60%) | |
Oct 07, 2021 | 66.98 | 71.56 | 66.98 | 69.10 | 151,046 | +2.55(+3.83%) |
Oct 06, 2021 | 65.18 | 66.61 | 65.02 | 66.55 | 59,915 | +0.89(+1.36%) |
Oct 05, 2021 | 64.53 | 65.97 | 64.06 | 65.66 | 54,552 | +1.40(+2.18%) |
Oct 04, 2021 | 66.48 | 66.48 | 64.03 | 64.26 | 52,822 | -2.00(-3.02%) |
Oct 01, 2021 | 63.89 | 66.37 | 63.65 | 66.26 | 45,881 | +2.32(+3.63%) |
Sep 30, 2021 | 64.55 | 64.74 | 63.39 | 63.94 | 41,760 | -0.56(-0.87%) |
Sep 29, 2021 | 65.23 | 65.75 | 64.44 | 64.50 | 34,691 | -0.14(-0.22%) |
Sep 28, 2021 | 65.21 | 65.42 | 64.25 | 64.64 | 50,845 | -1.01(-1.54%) |
Sep 27, 2021 | 66.76 | 66.76 | 65.62 | 65.65 | 44,436 | -1.10(-1.65%) |
Sep 24, 2021 | 67.25 | 67.54 | 66.30 | 66.75 | 48,065 | -0.67(-0.99%) |
Sep 23, 2021 | 67.29 | 69.08 | 67.14 | 67.42 | 59,241 | +0.22(+0.33%) |
Sep 22, 2021 | 66.50 | 67.35 | 64.70 | 67.20 | 87,402 | +1.31(+1.99%) |
Sep 21, 2021 | 64.33 | 66.69 | 64.06 | 65.89 | 112,201 | +2.04(+3.19%) |
Sep 20, 2021 | 65.01 | 65.33 | 63.37 | 63.85 | 86,323 | -2.32(-3.51%) |
Sep 17, 2021 | 67.45 | 68.68 | 65.82 | 66.17 | 802,104 | -1.00(-1.49%) |
Sep 16, 2021 | 67.80 | 68.37 | 67.00 | 67.17 | 109,462 | -0.67(-0.99%) |
Sep 15, 2021 | 67.50 | 68.79 | 67.10 | 67.84 | 104,260 | +0.17(+0.25%) |
Sep 14, 2021 | 67.35 | 68.14 | 66.85 | 67.67 | 73,465 | -0.02(-0.03%) |
Sep 13, 2021 | 68.29 | 68.38 | 66.51 | 67.69 | 71,823 | -0.49(-0.72%) |
Sep 10, 2021 | 68.11 | 68.83 | 67.66 | 68.18 | 37,840 | +0.40(+0.59%) |
Sep 09, 2021 | 67.63 | 68.77 | 67.31 | 67.78 | 45,905 | -0.01(-0.01%) |
Sep 08, 2021 | 69.00 | 69.10 | 66.50 | 67.79 | 72,536 | -1.06(-1.54%) |
Sep 07, 2021 | 69.40 | 71.23 | 68.12 | 68.85 | 158,974 | -0.28(-0.41%) |
Sep 03, 2021 | 69.13 | 69.13 | 69.13 | 0 | +0.54(+0.79%) | |
Sep 02, 2021 | 69.01 | 69.19 | 67.85 | 68.59 | 51,812 | -0.12(-0.17%) |