Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.75 | 57.99 | 54.75 | 57.70 | 502,685 | +2.70(+4.91%) |
Nov 29, 2021 | 54.36 | 55.53 | 54.36 | 55.00 | 133,034 | +0.81(+1.49%) |
Nov 26, 2021 | 54.88 | 54.99 | 53.23 | 54.19 | 139,410 | -1.60(-2.87%) |
Nov 24, 2021 | 52.39 | 56.16 | 52.39 | 55.79 | 289,095 | +2.46(+4.61%) |
Nov 23, 2021 | 50.87 | 53.47 | 50.87 | 53.33 | 263,583 | +1.83(+3.55%) |
Nov 22, 2021 | 51.00 | 51.81 | 49.84 | 51.50 | 146,107 | +1.17(+2.32%) |
Nov 19, 2021 | 51.37 | 51.68 | 48.95 | 50.33 | 370,385 | +0.23(+0.46%) |
Nov 18, 2021 | 50.52 | 50.26 | 49.82 | 50.10 | 701,775 | -1.03(-2.01%) |
Nov 17, 2021 | 52.67 | 52.67 | 50.31 | 51.13 | 336,110 | -1.15(-2.20%) |
Nov 16, 2021 | 52.94 | 53.61 | 51.83 | 52.28 | 383,987 | -0.55(-1.04%) |
Nov 15, 2021 | 54.29 | 54.43 | 52.48 | 52.83 | 420,012 | -1.45(-2.67%) |
Nov 12, 2021 | 54.06 | 55.50 | 53.88 | 54.28 | 387,629 | +0.09(+0.17%) |
Nov 11, 2021 | 52.47 | 55.04 | 52.47 | 54.19 | 397,738 | +1.86(+3.55%) |
Nov 10, 2021 | 53.79 | 52.13 | 52.33 | 355,975 | -1.70(-3.15%) | |
Nov 09, 2021 | 54.25 | 54.95 | 53.65 | 54.03 | 685,982 | -0.19(-0.35%) |
Nov 08, 2021 | 50.69 | 54.55 | 50.61 | 54.22 | 2,482,352 | -12.92(-19.24%) |
Nov 05, 2021 | 67.10 | 67.90 | 66.89 | 67.14 | 236,817 | -0.09(-0.13%) |
Nov 04, 2021 | 67.62 | 68.22 | 66.69 | 67.23 | 237,174 | -0.17(-0.25%) |
Nov 03, 2021 | 68.50 | 68.50 | 66.18 | 67.40 | 651,504 | +1.44(+2.18%) |
Nov 02, 2021 | 66.10 | 66.72 | 65.18 | 65.96 | 1,226,885 | +5.91(+9.84%) |
Nov 01, 2021 | 60.62 | 61.10 | 59.56 | 60.05 | 419,613 | +0.49(+0.82%) |
Oct 29, 2021 | 60.94 | 61.76 | 59.16 | 59.56 | 480,139 | -1.38(-2.26%) |
Oct 28, 2021 | 61.17 | 61.86 | 60.51 | 60.94 | 159,617 | -0.43(-0.70%) |
Oct 27, 2021 | 60.41 | 61.41 | 59.71 | 61.37 | 357,412 | +0.95(+1.57%) |
Oct 26, 2021 | 62.25 | 60.19 | 60.42 | 430,584 | -1.75(-2.81%) | |
Oct 25, 2021 | 64.04 | 64.54 | 61.96 | 62.17 | 214,035 | -1.81(-2.83%) |
Oct 22, 2021 | 63.81 | 65.20 | 63.81 | 63.98 | 297,320 | +0.13(+0.20%) |
Oct 21, 2021 | 65.15 | 65.48 | 63.41 | 63.85 | 231,082 | -1.34(-2.06%) |
Oct 20, 2021 | 64.73 | 65.51 | 63.76 | 65.19 | 473,146 | +0.69(+1.07%) |
Oct 19, 2021 | 66.66 | 67.11 | 64.32 | 64.50 | 611,759 | -1.84(-2.77%) |
Oct 18, 2021 | 68.29 | 68.29 | 66.23 | 66.34 | 230,274 | -1.95(-2.86%) |
Oct 15, 2021 | 68.49 | 68.49 | 67.76 | 68.29 | 121,707 | +0.05(+0.07%) |
Oct 14, 2021 | 69.03 | 69.37 | 67.83 | 68.24 | 261,846 | -0.79(-1.14%) |
Oct 13, 2021 | 69.57 | 69.69 | 68.76 | 69.03 | 263,698 | -0.29(-0.42%) |
Oct 12, 2021 | 69.20 | 69.60 | 69.00 | 69.32 | 203,127 | +0.13(+0.19%) |
Oct 11, 2021 | 69.55 | 70.08 | 69.00 | 69.19 | 170,656 | -0.15(-0.22%) |
Oct 08, 2021 | 68.29 | 70.00 | 68.01 | 69.34 | 262,378 | +1.03(+1.51%) |
Oct 07, 2021 | 67.79 | 68.40 | 67.62 | 68.31 | 359,190 | +0.83(+1.23%) |
Oct 06, 2021 | 67.23 | 67.92 | 67.19 | 67.48 | 231,310 | -0.33(-0.49%) |
Oct 05, 2021 | 67.38 | 68.50 | 67.27 | 67.81 | 117,368 | +0.37(+0.55%) |
Oct 04, 2021 | 68.58 | 68.58 | 67.00 | 67.44 | 303,632 | -0.56(-0.82%) |
Oct 01, 2021 | 69.57 | 69.85 | 67.69 | 68.00 | 325,883 | -1.53(-2.20%) |
Sep 30, 2021 | 70.28 | 70.60 | 69.52 | 69.53 | 250,370 | -0.28(-0.40%) |
Sep 29, 2021 | 70.23 | 70.23 | 69.42 | 69.81 | 307,542 | -0.78(-1.10%) |
Sep 28, 2021 | 70.71 | 71.11 | 69.59 | 70.59 | 237,899 | -0.12(-0.17%) |
Sep 27, 2021 | 71.72 | 72.67 | 70.39 | 70.71 | 334,507 | -0.93(-1.30%) |
Sep 24, 2021 | 72.43 | 73.06 | 71.31 | 71.64 | 195,359 | -0.84(-1.16%) |
Sep 23, 2021 | 72.24 | 72.58 | 71.51 | 72.48 | 264,830 | +0.70(+0.98%) |
Sep 22, 2021 | 71.75 | 72.19 | 70.50 | 71.78 | 133,405 | +0.95(+1.34%) |
Sep 21, 2021 | 70.19 | 72.00 | 69.67 | 70.83 | 202,693 | +0.78(+1.11%) |
Sep 20, 2021 | 70.91 | 71.36 | 69.83 | 70.05 | 149,445 | -1.57(-2.19%) |
Sep 17, 2021 | 71.21 | 71.83 | 70.52 | 71.62 | 356,270 | +0.30(+0.42%) |
Sep 16, 2021 | 70.88 | 71.56 | 70.37 | 71.32 | 194,774 | +0.23(+0.32%) |
Sep 15, 2021 | 72.30 | 72.30 | 70.96 | 71.09 | 257,751 | -1.18(-1.63%) |
Sep 14, 2021 | 71.50 | 72.48 | 71.28 | 72.27 | 191,210 | +0.38(+0.53%) |
Sep 13, 2021 | 72.71 | 72.89 | 70.91 | 71.89 | 405,302 | -1.07(-1.47%) |
Sep 10, 2021 | 73.93 | 74.26 | 72.88 | 72.96 | 238,172 | -0.77(-1.04%) |
Sep 09, 2021 | 74.98 | 75.53 | 73.64 | 73.73 | 266,112 | -1.69(-2.24%) |
Sep 08, 2021 | 76.65 | 76.92 | 75.31 | 75.42 | 295,203 | -1.49(-1.94%) |
Sep 07, 2021 | 77.00 | 77.02 | 76.50 | 76.91 | 311,571 | -0.09(-0.12%) |
Sep 03, 2021 | 77.12 | 77.12 | 76.64 | 77.00 | 363,464 | -0.03(-0.04%) |
Sep 02, 2021 | 76.66 | 77.13 | 76.62 | 77.03 | 313,916 | +0.37(+0.48%) |