Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.78 | 59.23 | 57.27 | 57.55 | 1,004,185 | -1.82(-3.07%) |
Nov 29, 2021 | 59.30 | 59.59 | 58.66 | 59.37 | 680,087 | +0.58(+0.98%) |
Nov 26, 2021 | 59.97 | 60.02 | 58.57 | 58.79 | 373,040 | -2.57(-4.18%) |
Nov 24, 2021 | 61.50 | 61.70 | 61.04 | 61.36 | 360,284 | -0.39(-0.63%) |
Nov 23, 2021 | 60.90 | 61.89 | 60.42 | 61.75 | 424,887 | +0.60(+0.98%) |
Nov 22, 2021 | 61.37 | 61.94 | 60.77 | 61.15 | 358,004 | -0.05(-0.08%) |
Nov 19, 2021 | 61.92 | 62.11 | 61.08 | 61.20 | 372,005 | -0.91(-1.46%) |
Nov 18, 2021 | 62.71 | 62.65 | 62.02 | 62.10 | 441,125 | -0.39(-0.62%) |
Nov 17, 2021 | 62.73 | 62.92 | 61.55 | 62.49 | 660,505 | -0.14(-0.22%) |
Nov 16, 2021 | 61.82 | 62.94 | 61.75 | 62.62 | 510,673 | +0.73(+1.19%) |
Nov 15, 2021 | 62.39 | 62.51 | 61.65 | 61.89 | 382,409 | -0.53(-0.85%) |
Nov 12, 2021 | 62.17 | 62.47 | 61.96 | 62.42 | 222,935 | +0.38(+0.61%) |
Nov 11, 2021 | 62.42 | 62.54 | 61.99 | 62.04 | 278,775 | -0.10(-0.16%) |
Nov 10, 2021 | 62.00 | 62.14 | 294,351 | +0.10(+0.16%) | ||
Nov 09, 2021 | 62.15 | 62.39 | 61.13 | 62.04 | 384,058 | -0.22(-0.36%) |
Nov 08, 2021 | 62.22 | 62.42 | 61.67 | 62.27 | 318,348 | +0.18(+0.30%) |
Nov 05, 2021 | 61.55 | 62.47 | 61.54 | 62.08 | 394,667 | +0.96(+1.56%) |
Nov 04, 2021 | 61.02 | 61.29 | 60.41 | 61.13 | 491,482 | +0.16(+0.27%) |
Nov 03, 2021 | 60.32 | 61.25 | 60.23 | 60.96 | 315,020 | +0.64(+1.06%) |
Nov 02, 2021 | 61.85 | 62.30 | 60.14 | 60.33 | 468,000 | -1.80(-2.90%) |
Nov 01, 2021 | 61.22 | 62.13 | 60.84 | 62.13 | 333,544 | +1.29(+2.13%) |
Oct 29, 2021 | 60.29 | 61.38 | 60.08 | 60.84 | 614,280 | +0.46(+0.77%) |
Oct 28, 2021 | 60.09 | 60.82 | 59.92 | 60.37 | 429,146 | +0.33(+0.55%) |
Oct 27, 2021 | 61.34 | 61.66 | 59.95 | 60.05 | 454,655 | -1.61(-2.61%) |
Oct 26, 2021 | 62.10 | 61.66 | 61.66 | 456,841 | -0.10(-0.16%) | |
Oct 25, 2021 | 62.03 | 62.22 | 61.55 | 61.75 | 361,211 | -0.27(-0.44%) |
Oct 22, 2021 | 61.46 | 62.16 | 62.02 | 355,433 | +0.70(+1.15%) | |
Oct 21, 2021 | 61.15 | 62.36 | 61.12 | 61.32 | 656,442 | +0.48(+0.79%) |
Oct 20, 2021 | 60.47 | 61.00 | 60.17 | 60.84 | 394,531 | +0.55(+0.91%) |
Oct 19, 2021 | 59.69 | 60.41 | 59.49 | 60.29 | 385,962 | +0.91(+1.53%) |
Oct 18, 2021 | 59.17 | 59.69 | 58.99 | 59.38 | 321,761 | -0.07(-0.11%) |
Oct 15, 2021 | 59.67 | 60.03 | 59.43 | 59.45 | 443,239 | +0.32(+0.54%) |
Oct 14, 2021 | 58.23 | 59.17 | 58.01 | 59.13 | 368,269 | +1.55(+2.70%) |
Oct 13, 2021 | 57.52 | 58.19 | 56.96 | 57.58 | 345,414 | +0.19(+0.34%) |
Oct 12, 2021 | 57.07 | 57.77 | 56.97 | 57.38 | 337,570 | +0.32(+0.56%) |
Oct 11, 2021 | 57.99 | 58.33 | 57.03 | 57.06 | 233,997 | -0.79(-1.37%) |
Oct 08, 2021 | 57.74 | 58.47 | 57.66 | 57.86 | 202,955 | +0.16(+0.28%) |
Oct 07, 2021 | 57.85 | 58.60 | 57.49 | 57.69 | 419,974 | +0.41(+0.71%) |
Oct 06, 2021 | 57.66 | 58.03 | 56.77 | 57.29 | 366,793 | -0.95(-1.62%) |
Oct 05, 2021 | 57.19 | 58.48 | 56.89 | 58.23 | 545,127 | +1.31(+2.31%) |
Oct 04, 2021 | 57.37 | 58.83 | 56.70 | 56.92 | 386,506 | -0.75(-1.31%) |
Oct 01, 2021 | 57.30 | 58.07 | 56.81 | 57.67 | 407,765 | +0.44(+0.78%) |
Sep 30, 2021 | 58.28 | 58.59 | 57.23 | 57.23 | 492,761 | -0.69(-1.18%) |
Sep 29, 2021 | 57.90 | 58.25 | 57.42 | 57.91 | 347,169 | -0.04(-0.07%) |
Sep 28, 2021 | 58.65 | 59.18 | 57.87 | 57.95 | 418,749 | -0.88(-1.49%) |
Sep 27, 2021 | 58.35 | 59.15 | 58.35 | 58.83 | 444,885 | +0.57(+0.98%) |
Sep 24, 2021 | 57.18 | 58.36 | 57.09 | 58.26 | 461,176 | +0.98(+1.72%) |
Sep 23, 2021 | 56.63 | 57.74 | 56.63 | 57.28 | 276,581 | +0.87(+1.54%) |
Sep 22, 2021 | 56.39 | 56.64 | 55.88 | 56.41 | 306,014 | +0.62(+1.11%) |
Sep 21, 2021 | 56.31 | 56.36 | 55.28 | 55.79 | 574,275 | -0.22(-0.40%) |
Sep 20, 2021 | 56.52 | 57.00 | 55.07 | 56.01 | 867,631 | -1.53(-2.67%) |
Sep 17, 2021 | 57.39 | 57.68 | 56.81 | 57.55 | 3,862,119 | +0.15(+0.27%) |
Sep 16, 2021 | 57.96 | 57.99 | 57.02 | 57.39 | 512,539 | -0.39(-0.67%) |
Sep 15, 2021 | 57.25 | 57.90 | 56.91 | 57.78 | 497,807 | +0.64(+1.11%) |
Sep 14, 2021 | 57.88 | 58.10 | 56.97 | 57.14 | 429,527 | -0.49(-0.85%) |
Sep 13, 2021 | 57.73 | 58.09 | 57.08 | 57.63 | 452,174 | +0.32(+0.56%) |
Sep 10, 2021 | 58.22 | 58.38 | 57.08 | 57.32 | 422,632 | -0.73(-1.26%) |
Sep 09, 2021 | 57.83 | 58.50 | 56.96 | 58.05 | 524,144 | +0.24(+0.42%) |
Sep 08, 2021 | 57.29 | 57.86 | 56.50 | 57.81 | 645,896 | +0.43(+0.76%) |
Sep 07, 2021 | 59.79 | 59.80 | 57.30 | 57.37 | 940,100 | -2.50(-4.17%) |
Sep 03, 2021 | 60.42 | 60.49 | 59.82 | 59.87 | 238,887 | -0.38(-0.62%) |
Sep 02, 2021 | 60.65 | 60.78 | 59.97 | 60.25 | 325,984 | -0.15(-0.26%) |