Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.15 | 57.99 | 56.62 | 57.66 | 16,234,354 | -0.88(-1.51%) |
Nov 29, 2021 | 59.68 | 60.83 | 58.13 | 58.55 | 6,498,604 | +0.41(+0.70%) |
Nov 26, 2021 | 57.78 | 58.78 | 56.43 | 58.14 | 6,170,909 | -3.03(-4.96%) |
Nov 24, 2021 | 59.85 | 61.52 | 59.82 | 61.17 | 5,478,589 | +0.66(+1.10%) |
Nov 23, 2021 | 59.15 | 60.64 | 59.00 | 60.51 | 7,356,053 | +2.05(+3.50%) |
Nov 22, 2021 | 57.05 | 59.25 | 57.05 | 58.46 | 6,620,913 | +1.34(+2.34%) |
Nov 19, 2021 | 58.15 | 58.85 | 57.02 | 57.12 | 8,249,040 | -2.29(-3.86%) |
Nov 18, 2021 | 60.09 | 59.51 | 58.75 | 59.42 | 7,292,474 | -0.83(-1.38%) |
Nov 17, 2021 | 60.67 | 61.69 | 60.02 | 60.25 | 5,784,143 | -1.19(-1.94%) |
Nov 16, 2021 | 62.27 | 62.40 | 61.13 | 61.45 | 5,447,833 | -0.66(-1.07%) |
Nov 15, 2021 | 62.16 | 63.03 | 61.48 | 62.11 | 6,636,622 | +0.30(+0.49%) |
Nov 12, 2021 | 61.60 | 62.21 | 61.46 | 61.81 | 4,305,950 | -0.19(-0.30%) |
Nov 11, 2021 | 61.63 | 62.74 | 61.55 | 62.00 | 5,500,619 | +0.45(+0.73%) |
Nov 10, 2021 | 62.52 | 61.55 | 6,980,272 | -1.51(-2.40%) | ||
Nov 09, 2021 | 61.72 | 63.19 | 61.68 | 63.06 | 6,547,680 | +1.37(+2.22%) |
Nov 08, 2021 | 62.41 | 63.03 | 61.65 | 61.69 | 5,741,352 | -0.13(-0.21%) |
Nov 05, 2021 | 60.80 | 62.04 | 60.24 | 61.82 | 10,766,922 | +2.10(+3.52%) |
Nov 04, 2021 | 60.53 | 60.61 | 58.53 | 59.71 | 9,856,409 | -0.10(-0.17%) |
Nov 03, 2021 | 60.34 | 60.43 | 59.34 | 59.82 | 8,335,704 | -0.90(-1.49%) |
Nov 02, 2021 | 62.95 | 64.61 | 60.18 | 60.72 | 8,544,345 | -2.46(-3.90%) |
Nov 01, 2021 | 62.44 | 63.32 | 63.11 | 63.18 | 5,068,012 | +1.25(+2.02%) |
Oct 29, 2021 | 62.73 | 62.74 | 61.52 | 61.93 | 8,163,140 | -0.70(-1.11%) |
Oct 28, 2021 | 62.03 | 63.16 | 61.97 | 62.63 | 5,907,170 | +0.49(+0.79%) |
Oct 27, 2021 | 63.64 | 63.74 | 62.06 | 62.14 | 6,891,969 | -2.18(-3.39%) |
Oct 26, 2021 | 64.14 | 64.60 | 64.32 | 5,890,657 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.88 | 64.54 | 63.48 | 64.06 | 4,979,743 | +0.64(+1.01%) |
Oct 22, 2021 | 63.11 | 63.52 | 62.48 | 63.42 | 4,234,679 | +0.46(+0.73%) |
Oct 21, 2021 | 62.87 | 63.87 | 62.40 | 62.96 | 6,179,708 | -0.17(-0.27%) |
Oct 20, 2021 | 62.00 | 63.26 | 61.79 | 63.13 | 5,530,347 | +0.36(+0.57%) |
Oct 19, 2021 | 62.94 | 63.13 | 62.41 | 62.78 | 5,196,371 | +0.40(+0.65%) |
Oct 18, 2021 | 63.23 | 63.33 | 62.03 | 62.37 | 5,228,469 | -0.38(-0.60%) |
Oct 15, 2021 | 63.41 | 63.80 | 62.60 | 62.75 | 6,585,655 | +0.11(+0.18%) |
Oct 14, 2021 | 62.24 | 62.94 | 61.65 | 62.64 | 7,279,444 | +1.33(+2.18%) |
Oct 13, 2021 | 60.40 | 61.45 | 59.84 | 61.30 | 5,474,349 | +0.49(+0.80%) |
Oct 12, 2021 | 60.59 | 61.38 | 60.35 | 60.81 | 6,888,094 | +0.17(+0.28%) |
Oct 11, 2021 | 62.00 | 62.13 | 60.58 | 60.64 | 5,143,574 | -0.56(-0.92%) |
Oct 08, 2021 | 60.14 | 61.30 | 60.04 | 61.21 | 6,839,988 | +1.56(+2.61%) |
Oct 07, 2021 | 59.67 | 60.44 | 59.52 | 59.65 | 6,410,426 | +0.60(+1.02%) |
Oct 06, 2021 | 58.70 | 59.55 | 57.71 | 59.05 | 9,663,508 | -0.37(-0.62%) |
Oct 05, 2021 | 59.56 | 60.44 | 58.38 | 59.41 | 8,418,874 | +0.22(+0.36%) |
Oct 04, 2021 | 60.04 | 60.77 | 59.08 | 59.20 | 9,671,343 | -0.51(-0.85%) |
Oct 01, 2021 | 58.24 | 59.74 | 58.15 | 59.70 | 7,311,709 | +1.64(+2.83%) |
Sep 30, 2021 | 58.21 | 59.21 | 57.78 | 58.06 | 6,958,560 | -0.11(-0.19%) |
Sep 29, 2021 | 58.88 | 58.88 | 57.99 | 58.17 | 5,283,770 | -0.54(-0.93%) |
Sep 28, 2021 | 59.97 | 60.06 | 58.54 | 58.72 | 6,486,851 | -0.54(-0.92%) |
Sep 27, 2021 | 59.17 | 59.93 | 58.98 | 59.26 | 8,040,641 | +1.13(+1.94%) |
Sep 24, 2021 | 57.62 | 58.50 | 57.31 | 58.14 | 4,110,220 | +0.08(+0.15%) |
Sep 23, 2021 | 56.31 | 58.16 | 56.13 | 58.05 | 6,227,692 | +1.78(+3.15%) |
Sep 22, 2021 | 55.24 | 57.05 | 54.96 | 56.28 | 8,095,278 | +1.94(+3.58%) |
Sep 21, 2021 | 54.52 | 54.82 | 53.23 | 54.33 | 4,817,469 | +0.67(+1.24%) |
Sep 20, 2021 | 53.64 | 54.77 | 52.68 | 53.66 | 7,366,654 | -1.63(-2.94%) |
Sep 17, 2021 | 55.28 | 55.93 | 54.92 | 55.29 | 8,113,234 | -0.23(-0.41%) |
Sep 16, 2021 | 55.92 | 56.10 | 55.19 | 55.52 | 4,402,890 | -0.44(-0.79%) |
Sep 15, 2021 | 54.68 | 56.06 | 54.62 | 55.96 | 7,319,199 | +1.89(+3.49%) |
Sep 14, 2021 | 55.72 | 55.74 | 53.96 | 54.07 | 5,971,335 | -0.99(-1.79%) |
Sep 13, 2021 | 54.13 | 55.08 | 54.09 | 55.05 | 6,265,368 | +1.63(+3.06%) |
Sep 10, 2021 | 54.66 | 54.70 | 53.19 | 53.42 | 5,185,250 | -0.36(-0.66%) |
Sep 09, 2021 | 53.23 | 54.61 | 53.08 | 53.78 | 5,328,029 | +0.13(+0.25%) |
Sep 08, 2021 | 55.29 | 55.66 | 53.60 | 53.65 | 7,898,896 | -1.37(-2.49%) |
Sep 07, 2021 | 54.74 | 56.09 | 54.54 | 55.02 | 5,272,267 | +0.31(+0.57%) |
Sep 03, 2021 | 54.22 | 54.94 | 54.01 | 54.71 | 5,333,759 | +0.32(+0.59%) |
Sep 02, 2021 | 54.33 | 55.11 | 53.89 | 54.39 | 5,751,287 | +0.61(+1.14%) |