Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.27 | 59.78 | 57.90 | 58.79 | 19,768 | -1.23(-2.05%) |
Nov 29, 2021 | 59.93 | 60.12 | 59.08 | 60.02 | 10,802 | +0.54(+0.91%) |
Nov 26, 2021 | 60.22 | 60.40 | 59.37 | 59.47 | 27,581 | -2.86(-4.59%) |
Nov 24, 2021 | 61.94 | 62.68 | 61.78 | 62.33 | 13,703 | -0.18(-0.29%) |
Nov 23, 2021 | 63.32 | 63.32 | 61.99 | 62.51 | 12,303 | -0.70(-1.10%) |
Nov 22, 2021 | 63.02 | 63.85 | 63.02 | 63.21 | 16,596 | +0.56(+0.90%) |
Nov 19, 2021 | 62.26 | 62.65 | 62.00 | 62.65 | 15,736 | +0.38(+0.61%) |
Nov 18, 2021 | 63.11 | 62.40 | 62.21 | 62.26 | 16,774 | -0.85(-1.34%) |
Nov 17, 2021 | 62.77 | 63.14 | 62.45 | 63.11 | 11,105 | +0.31(+0.49%) |
Nov 16, 2021 | 62.53 | 62.80 | 61.95 | 62.80 | 5,800 | +0.59(+0.96%) |
Nov 15, 2021 | 62.38 | 62.38 | 61.49 | 62.21 | 10,276 | -0.26(-0.41%) |
Nov 12, 2021 | 62.07 | 62.46 | 61.64 | 62.46 | 13,017 | +0.64(+1.03%) |
Nov 11, 2021 | 61.90 | 62.12 | 61.18 | 61.83 | 12,164 | +0.92(+1.52%) |
Nov 10, 2021 | 61.42 | 60.90 | 60.90 | 29,980 | -1.12(-1.81%) | |
Nov 09, 2021 | 63.24 | 63.24 | 61.71 | 62.03 | 16,938 | -1.08(-1.71%) |
Nov 08, 2021 | 62.74 | 63.11 | 62.31 | 63.10 | 26,173 | -0.07(-0.11%) |
Nov 05, 2021 | 63.56 | 63.56 | 62.75 | 63.17 | 31,345 | -0.41(-0.64%) |
Nov 04, 2021 | 63.22 | 63.58 | 62.55 | 63.58 | 46,318 | +1.30(+2.08%) |
Nov 03, 2021 | 61.48 | 62.31 | 61.22 | 62.28 | 15,185 | +0.56(+0.90%) |
Nov 02, 2021 | 61.87 | 61.94 | 61.48 | 61.73 | 20,388 | -0.12(-0.19%) |
Nov 01, 2021 | 61.28 | 61.94 | 60.71 | 61.84 | 60,440 | +1.14(+1.88%) |
Oct 29, 2021 | 60.39 | 60.98 | 60.39 | 60.71 | 32,714 | -0.34(-0.55%) |
Oct 28, 2021 | 60.60 | 61.04 | 60.34 | 61.04 | 37,663 | +0.78(+1.30%) |
Oct 27, 2021 | 60.55 | 60.99 | 60.26 | 60.26 | 16,689 | -0.41(-0.67%) |
Oct 26, 2021 | 61.15 | 60.67 | 9,684 | +0.09(+0.15%) | ||
Oct 25, 2021 | 60.14 | 60.95 | 59.89 | 60.58 | 9,126 | +0.79(+1.33%) |
Oct 22, 2021 | 59.54 | 59.98 | 59.22 | 59.79 | 21,447 | +0.71(+1.19%) |
Oct 21, 2021 | 58.88 | 59.41 | 58.88 | 59.08 | 9,463 | -0.33(-0.56%) |
Oct 20, 2021 | 58.98 | 59.54 | 58.74 | 59.41 | 42,634 | +0.40(+0.68%) |
Oct 19, 2021 | 59.18 | 59.32 | 59.01 | 59.01 | 30,176 | -0.11(-0.19%) |
Oct 18, 2021 | 58.86 | 59.22 | 58.49 | 59.13 | 38,301 | +0.05(+0.08%) |
Oct 15, 2021 | 58.96 | 59.26 | 58.69 | 59.08 | 7,580 | +0.77(+1.32%) |
Oct 14, 2021 | 58.35 | 58.54 | 57.87 | 58.31 | 12,898 | +0.40(+0.69%) |
Oct 13, 2021 | 57.94 | 58.13 | 57.65 | 57.91 | 18,948 | +0.16(+0.28%) |
Oct 12, 2021 | 57.15 | 57.92 | 57.15 | 57.75 | 8,486 | +1.04(+1.83%) |
Oct 11, 2021 | 57.02 | 57.81 | 56.71 | 56.71 | 13,932 | +0.46(+0.81%) |
Oct 08, 2021 | 56.00 | 56.51 | 56.00 | 56.25 | 34,128 | +0.81(+1.46%) |
Oct 07, 2021 | 55.07 | 56.03 | 54.91 | 55.44 | 5,178 | +1.55(+2.88%) |
Oct 06, 2021 | 53.78 | 54.55 | 53.14 | 53.89 | 16,594 | -1.77(-3.18%) |
Oct 05, 2021 | 55.20 | 55.67 | 55.17 | 55.66 | 5,553 | +0.76(+1.39%) |
Oct 04, 2021 | 55.44 | 55.80 | 54.89 | 54.90 | 10,074 | -0.25(-0.45%) |
Oct 01, 2021 | 55.50 | 55.64 | 54.81 | 55.15 | 11,865 | -0.44(-0.79%) |
Sep 30, 2021 | 55.90 | 56.10 | 55.27 | 55.58 | 20,804 | -0.36(-0.65%) |
Sep 29, 2021 | 56.03 | 56.86 | 55.95 | 55.95 | 10,038 | +0.07(+0.13%) |
Sep 28, 2021 | 57.01 | 56.32 | 55.58 | 55.87 | 5,057 | -0.44(-0.79%) |
Sep 27, 2021 | 55.73 | 56.44 | 55.65 | 56.32 | 4,468 | +0.85(+1.53%) |
Sep 24, 2021 | 55.37 | 55.60 | 55.37 | 55.47 | 2,679 | -0.17(-0.30%) |
Sep 23, 2021 | 55.25 | 55.81 | 55.25 | 55.64 | 4,897 | +0.24(+0.43%) |
Sep 22, 2021 | 54.86 | 55.50 | 54.83 | 55.40 | 5,292 | +0.85(+1.56%) |
Sep 21, 2021 | 54.64 | 54.97 | 54.20 | 54.55 | 5,870 | +0.90(+1.68%) |
Sep 20, 2021 | 53.77 | 54.32 | 53.29 | 53.65 | 43,804 | -2.49(-4.44%) |
Sep 17, 2021 | 55.72 | 56.14 | 55.72 | 56.14 | 5,272 | +0.29(+0.51%) |
Sep 16, 2021 | 56.06 | 56.06 | 55.56 | 55.86 | 6,749 | -1.24(-2.17%) |
Sep 15, 2021 | 56.48 | 57.09 | 56.25 | 57.09 | 3,208 | +0.59(+1.04%) |
Sep 14, 2021 | 56.82 | 56.87 | 56.37 | 56.50 | 8,356 | -0.08(-0.14%) |
Sep 13, 2021 | 56.20 | 56.73 | 55.72 | 56.58 | 7,582 | +0.72(+1.28%) |
Sep 10, 2021 | 56.40 | 56.53 | 55.54 | 55.86 | 34,597 | -0.60(-1.06%) |
Sep 09, 2021 | 56.22 | 56.67 | 56.19 | 56.46 | 18,381 | -0.12(-0.22%) |
Sep 08, 2021 | 56.84 | 57.05 | 56.07 | 56.59 | 5,954 | -0.32(-0.57%) |
Sep 07, 2021 | 56.81 | 57.39 | 56.81 | 56.91 | 10,568 | +0.68(+1.20%) |
Sep 03, 2021 | 56.41 | 57.08 | 55.97 | 56.24 | 33,815 | -0.18(-0.32%) |
Sep 02, 2021 | 56.51 | 56.72 | 55.65 | 56.42 | 13,923 | -0.07(-0.12%) |