Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.56 | 64.24 | 63.55 | 64.04 | 137,919 | -0.10(-0.16%) |
Nov 29, 2021 | 64.29 | 64.49 | 63.76 | 64.14 | 98,140 | +0.16(+0.24%) |
Nov 26, 2021 | 64.16 | 64.39 | 63.12 | 63.98 | 105,546 | -0.83(-1.28%) |
Nov 24, 2021 | 63.96 | 65.02 | 63.51 | 64.82 | 65,620 | +0.74(+1.16%) |
Nov 23, 2021 | 64.14 | 64.47 | 63.31 | 64.07 | 43,920 | +0.19(+0.30%) |
Nov 22, 2021 | 64.08 | 64.61 | 63.18 | 63.88 | 75,016 | -0.08(-0.13%) |
Nov 19, 2021 | 64.47 | 65.40 | 63.96 | 63.96 | 110,982 | -0.23(-0.36%) |
Nov 18, 2021 | 63.09 | 64.24 | 63.99 | 64.19 | 142,341 | +1.03(+1.64%) |
Nov 17, 2021 | 62.57 | 63.30 | 61.69 | 63.16 | 165,251 | +0.98(+1.57%) |
Nov 16, 2021 | 61.25 | 62.48 | 60.98 | 62.18 | 146,396 | +0.93(+1.52%) |
Nov 15, 2021 | 60.75 | 61.44 | 60.45 | 61.25 | 388,471 | +0.50(+0.83%) |
Nov 12, 2021 | 60.16 | 61.41 | 60.10 | 60.75 | 53,713 | +0.30(+0.50%) |
Nov 11, 2021 | 60.05 | 60.70 | 59.95 | 60.44 | 40,755 | +0.42(+0.71%) |
Nov 10, 2021 | 60.49 | 60.02 | 168,895 | -0.74(-1.22%) | ||
Nov 09, 2021 | 60.81 | 60.91 | 59.72 | 60.76 | 43,707 | -0.04(-0.06%) |
Nov 08, 2021 | 61.53 | 62.30 | 60.55 | 60.80 | 80,922 | -0.73(-1.19%) |
Nov 05, 2021 | 61.58 | 62.02 | 60.26 | 61.53 | 55,070 | +0.25(+0.41%) |
Nov 04, 2021 | 61.93 | 62.41 | 60.79 | 61.27 | 65,371 | -0.09(-0.15%) |
Nov 03, 2021 | 61.57 | 61.65 | 60.51 | 61.37 | 49,646 | +0.07(+0.12%) |
Nov 02, 2021 | 61.83 | 61.99 | 59.66 | 61.29 | 60,926 | -0.53(-0.86%) |
Nov 01, 2021 | 60.83 | 61.84 | 60.67 | 61.83 | 87,443 | +1.36(+2.25%) |
Oct 29, 2021 | 61.72 | 62.03 | 60.14 | 60.46 | 69,759 | -0.98(-1.60%) |
Oct 28, 2021 | 60.15 | 61.76 | 59.88 | 61.45 | 148,656 | +1.42(+2.36%) |
Oct 27, 2021 | 59.97 | 61.30 | 59.66 | 60.03 | 53,626 | -0.35(-0.58%) |
Oct 26, 2021 | 61.74 | 60.15 | 60.38 | 124,680 | -1.39(-2.25%) | |
Oct 25, 2021 | 59.60 | 63.73 | 59.41 | 61.77 | 246,679 | +2.17(+3.64%) |
Oct 22, 2021 | 59.69 | 60.45 | 59.46 | 59.60 | 75,369 | -0.09(-0.15%) |
Oct 21, 2021 | 58.20 | 59.90 | 58.04 | 59.69 | 169,339 | +1.63(+2.80%) |
Oct 20, 2021 | 58.95 | 58.95 | 57.55 | 58.07 | 113,773 | -1.24(-2.09%) |
Oct 19, 2021 | 58.99 | 59.50 | 57.49 | 59.31 | 210,410 | +0.00(+0.00%) |
Oct 18, 2021 | 58.59 | 60.90 | 56.79 | 59.31 | 728,277 | +1.47(+2.54%) |
Oct 15, 2021 | 52.15 | 58.18 | 52.15 | 57.83 | 976,381 | +7.48(+14.85%) |
Oct 14, 2021 | 50.95 | 50.95 | 49.93 | 50.36 | 142,863 | -0.14(-0.27%) |
Oct 13, 2021 | 50.36 | 50.79 | 49.91 | 50.49 | 127,537 | +0.14(+0.27%) |
Oct 12, 2021 | 50.38 | 50.85 | 49.93 | 50.36 | 105,574 | -0.15(-0.30%) |
Oct 11, 2021 | 50.84 | 51.41 | 50.31 | 50.51 | 82,879 | -0.33(-0.66%) |
Oct 08, 2021 | 50.42 | 51.18 | 49.79 | 50.85 | 124,440 | +0.86(+1.72%) |
Oct 07, 2021 | 49.47 | 50.10 | 49.03 | 49.99 | 124,938 | +0.87(+1.76%) |
Oct 06, 2021 | 48.66 | 49.12 | 47.65 | 49.12 | 69,059 | +0.40(+0.82%) |
Oct 05, 2021 | 48.42 | 49.18 | 48.08 | 48.72 | 185,372 | -0.25(-0.52%) |
Oct 04, 2021 | 49.34 | 49.92 | 48.81 | 48.98 | 86,794 | -0.69(-1.38%) |
Oct 01, 2021 | 49.21 | 49.80 | 48.86 | 49.66 | 81,044 | +0.82(+1.68%) |
Sep 30, 2021 | 49.37 | 49.75 | 48.39 | 48.84 | 80,540 | -0.33(-0.66%) |
Sep 29, 2021 | 49.66 | 50.05 | 49.09 | 49.17 | 90,860 | -0.42(-0.84%) |
Sep 28, 2021 | 50.24 | 50.29 | 49.30 | 49.58 | 80,272 | -0.52(-1.05%) |
Sep 27, 2021 | 49.18 | 50.23 | 48.62 | 50.11 | 91,931 | +0.93(+1.89%) |
Sep 24, 2021 | 48.96 | 49.66 | 48.62 | 49.18 | 101,787 | +0.07(+0.15%) |
Sep 23, 2021 | 47.87 | 49.21 | 47.33 | 49.10 | 111,906 | +1.48(+3.11%) |
Sep 22, 2021 | 46.73 | 48.04 | 46.73 | 47.62 | 99,122 | +0.83(+1.78%) |
Sep 21, 2021 | 46.88 | 47.40 | 46.64 | 46.79 | 47,948 | -0.09(-0.19%) |
Sep 20, 2021 | 46.95 | 48.40 | 46.47 | 46.88 | 141,983 | +0.14(+0.31%) |
Sep 17, 2021 | 47.73 | 48.22 | 46.74 | 46.74 | 153,583 | -1.26(-2.63%) |
Sep 16, 2021 | 48.39 | 48.60 | 47.88 | 48.00 | 12,104 | -0.36(-0.75%) |
Sep 15, 2021 | 47.88 | 48.47 | 47.54 | 48.36 | 30,909 | +0.31(+0.64%) |
Sep 14, 2021 | 47.21 | 48.28 | 46.73 | 48.06 | 27,523 | +0.88(+1.86%) |
Sep 13, 2021 | 47.90 | 47.99 | 46.97 | 47.18 | 63,867 | -0.78(-1.62%) |
Sep 10, 2021 | 48.63 | 48.73 | 47.86 | 47.96 | 18,249 | -0.35(-0.73%) |
Sep 09, 2021 | 48.43 | 49.21 | 48.22 | 48.31 | 17,919 | -0.35(-0.72%) |
Sep 08, 2021 | 48.20 | 48.72 | 47.86 | 48.66 | 33,254 | +0.46(+0.96%) |
Sep 07, 2021 | 48.31 | 48.74 | 47.98 | 48.20 | 36,110 | +0.23(+0.47%) |
Sep 03, 2021 | 48.68 | 48.74 | 47.85 | 47.97 | 31,574 | -0.61(-1.26%) |
Sep 02, 2021 | 48.62 | 48.94 | 48.41 | 48.59 | 21,403 | -0.02(-0.04%) |