Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.88 | 62.97 | 61.02 | 61.32 | 1,457,255 | -0.81(-1.31%) |
Nov 29, 2021 | 62.80 | 62.96 | 61.60 | 62.13 | 792,821 | -0.15(-0.25%) |
Nov 26, 2021 | 62.08 | 62.95 | 61.65 | 62.29 | 614,594 | -0.85(-1.35%) |
Nov 24, 2021 | 63.33 | 63.88 | 63.02 | 63.14 | 505,642 | -0.71(-1.10%) |
Nov 23, 2021 | 62.94 | 64.06 | 62.19 | 63.84 | 747,494 | +0.74(+1.18%) |
Nov 22, 2021 | 64.41 | 64.41 | 62.67 | 63.10 | 1,057,989 | -0.66(-1.03%) |
Nov 19, 2021 | 63.14 | 65.05 | 63.09 | 63.76 | 1,258,464 | +0.26(+0.41%) |
Nov 18, 2021 | 63.50 | 63.52 | 63.05 | 63.50 | 725,678 | +0.65(+1.03%) |
Nov 17, 2021 | 62.15 | 63.03 | 61.81 | 62.85 | 802,129 | +0.45(+0.73%) |
Nov 16, 2021 | 61.76 | 63.11 | 61.29 | 62.40 | 718,668 | +0.84(+1.37%) |
Nov 15, 2021 | 61.99 | 62.17 | 61.50 | 61.55 | 449,673 | -0.27(-0.44%) |
Nov 12, 2021 | 61.05 | 62.01 | 60.88 | 61.82 | 508,762 | +0.82(+1.35%) |
Nov 11, 2021 | 60.76 | 61.18 | 60.10 | 61.00 | 407,096 | +0.86(+1.43%) |
Nov 10, 2021 | 61.36 | 60.14 | 596,047 | -1.60(-2.60%) | ||
Nov 09, 2021 | 60.52 | 62.35 | 60.52 | 61.75 | 1,139,150 | +1.70(+2.83%) |
Nov 08, 2021 | 60.34 | 60.49 | 59.44 | 60.05 | 870,446 | +0.13(+0.21%) |
Nov 05, 2021 | 59.02 | 60.20 | 58.90 | 59.92 | 1,078,149 | +1.57(+2.68%) |
Nov 04, 2021 | 58.87 | 59.77 | 58.07 | 58.36 | 883,368 | -0.15(-0.26%) |
Nov 03, 2021 | 58.11 | 59.96 | 57.81 | 58.51 | 1,450,328 | +0.51(+0.88%) |
Nov 02, 2021 | 59.16 | 59.21 | 57.41 | 58.00 | 843,060 | -1.06(-1.80%) |
Nov 01, 2021 | 58.31 | 59.16 | 57.38 | 59.06 | 714,546 | +0.93(+1.60%) |
Oct 29, 2021 | 58.34 | 59.17 | 57.97 | 58.13 | 823,461 | -0.29(-0.50%) |
Oct 28, 2021 | 57.97 | 58.64 | 57.60 | 58.42 | 518,165 | +0.94(+1.63%) |
Oct 27, 2021 | 58.73 | 60.23 | 57.43 | 57.49 | 948,068 | -0.90(-1.54%) |
Oct 26, 2021 | 58.81 | 57.94 | 58.39 | 893,849 | -0.43(-0.72%) | |
Oct 25, 2021 | 58.51 | 59.24 | 58.21 | 58.81 | 463,172 | +0.42(+0.71%) |
Oct 22, 2021 | 58.94 | 59.72 | 58.28 | 58.40 | 632,936 | -0.44(-0.76%) |
Oct 21, 2021 | 58.40 | 58.90 | 58.03 | 58.84 | 721,707 | +0.14(+0.23%) |
Oct 20, 2021 | 57.50 | 59.01 | 57.21 | 58.70 | 1,035,163 | +1.51(+2.64%) |
Oct 19, 2021 | 57.97 | 57.97 | 57.01 | 57.20 | 643,682 | -0.65(-1.12%) |
Oct 18, 2021 | 56.32 | 57.89 | 56.26 | 57.84 | 881,918 | +1.24(+2.18%) |
Oct 15, 2021 | 58.07 | 58.35 | 56.49 | 56.61 | 1,046,419 | -1.19(-2.06%) |
Oct 14, 2021 | 56.37 | 57.98 | 56.22 | 57.80 | 813,822 | +1.66(+2.96%) |
Oct 13, 2021 | 55.48 | 56.24 | 55.33 | 56.13 | 1,035,326 | +0.99(+1.79%) |
Oct 12, 2021 | 54.41 | 55.62 | 54.34 | 55.15 | 760,846 | +0.82(+1.51%) |
Oct 11, 2021 | 54.14 | 54.98 | 53.83 | 54.33 | 1,223,631 | +0.02(+0.04%) |
Oct 08, 2021 | 55.09 | 55.27 | 54.21 | 54.31 | 785,553 | -0.84(-1.52%) |
Oct 07, 2021 | 55.18 | 55.95 | 55.10 | 55.15 | 801,996 | +0.21(+0.39%) |
Oct 06, 2021 | 53.03 | 55.24 | 52.73 | 54.94 | 1,445,348 | +1.47(+2.76%) |
Oct 05, 2021 | 53.62 | 53.96 | 52.97 | 53.46 | 2,180,041 | +0.27(+0.51%) |
Oct 04, 2021 | 52.75 | 53.77 | 52.71 | 53.19 | 1,243,306 | +0.00(+0.00%) |
Oct 01, 2021 | 53.77 | 53.92 | 53.00 | 53.19 | 1,436,822 | -0.07(-0.13%) |
Sep 30, 2021 | 55.41 | 55.89 | 53.24 | 53.26 | 1,755,089 | -2.23(-4.03%) |
Sep 29, 2021 | 55.77 | 56.28 | 55.31 | 55.49 | 1,134,434 | +0.08(+0.14%) |
Sep 28, 2021 | 57.78 | 57.79 | 55.10 | 55.42 | 1,956,965 | -2.98(-5.10%) |
Sep 27, 2021 | 57.18 | 58.55 | 56.83 | 58.39 | 1,145,041 | +0.66(+1.13%) |
Sep 24, 2021 | 57.59 | 58.15 | 56.67 | 57.74 | 1,124,388 | +0.05(+0.08%) |
Sep 23, 2021 | 58.58 | 59.00 | 57.62 | 57.69 | 1,059,014 | -0.49(-0.84%) |
Sep 22, 2021 | 58.18 | 59.17 | 57.89 | 58.18 | 1,033,194 | +0.50(+0.87%) |
Sep 21, 2021 | 58.58 | 58.67 | 57.14 | 57.68 | 988,815 | -0.78(-1.33%) |
Sep 20, 2021 | 59.36 | 60.01 | 57.74 | 58.46 | 952,643 | -2.12(-3.50%) |
Sep 17, 2021 | 59.69 | 60.75 | 59.50 | 60.58 | 1,932,593 | +0.81(+1.35%) |
Sep 16, 2021 | 58.15 | 60.59 | 57.86 | 59.77 | 1,251,895 | +1.45(+2.49%) |
Sep 15, 2021 | 57.07 | 58.38 | 56.84 | 58.32 | 1,162,970 | +1.16(+2.02%) |
Sep 14, 2021 | 59.33 | 59.51 | 57.00 | 57.16 | 1,324,622 | -1.49(-2.55%) |
Sep 13, 2021 | 59.61 | 59.02 | 57.71 | 58.65 | 1,413,472 | -0.37(-0.62%) |
Sep 10, 2021 | 59.52 | 59.95 | 58.88 | 59.02 | 833,445 | -0.06(-0.10%) |
Sep 09, 2021 | 59.11 | 59.44 | 58.09 | 59.08 | 871,900 | +0.10(+0.16%) |
Sep 08, 2021 | 59.94 | 60.44 | 58.76 | 58.98 | 1,328,374 | -2.17(-3.54%) |
Sep 07, 2021 | 61.23 | 62.18 | 61.02 | 61.15 | 1,100,415 | -0.31(-0.50%) |
Sep 03, 2021 | 61.43 | 61.65 | 60.81 | 61.46 | 842,663 | -0.29(-0.47%) |
Sep 02, 2021 | 62.37 | 62.42 | 61.69 | 61.75 | 1,070,560 | -0.38(-0.60%) |