Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2021 | 59.07 | 0 | +0.07(+0.12%) | |||
Nov 30, 2021 | 59.06 | 59.13 | 59.00 | 59.00 | 901,062 | -0.05(-0.08%) |
Nov 29, 2021 | 59.00 | 59.10 | 58.98 | 59.05 | 843,776 | +0.05(+0.08%) |
Nov 26, 2021 | 58.80 | 59.04 | 58.80 | 59.00 | 756,320 | +0.12(+0.20%) |
Nov 24, 2021 | 58.80 | 58.95 | 58.80 | 58.88 | 520,104 | +0.08(+0.14%) |
Nov 23, 2021 | 58.76 | 58.98 | 58.76 | 58.80 | 849,282 | -0.01(-0.02%) |
Nov 22, 2021 | 58.90 | 58.96 | 58.75 | 58.81 | 356,987 | -0.09(-0.15%) |
Nov 19, 2021 | 58.85 | 58.94 | 58.69 | 58.90 | 506,493 | +0.04(+0.07%) |
Nov 18, 2021 | 58.75 | 58.90 | 58.80 | 58.86 | 548,486 | +0.15(+0.26%) |
Nov 17, 2021 | 58.65 | 58.78 | 58.62 | 58.71 | 485,594 | +0.11(+0.19%) |
Nov 16, 2021 | 58.80 | 58.98 | 58.55 | 58.60 | 828,075 | -0.16(-0.27%) |
Nov 15, 2021 | 58.70 | 58.85 | 58.55 | 58.76 | 635,896 | +0.31(+0.53%) |
Nov 12, 2021 | 58.20 | 58.53 | 58.17 | 58.45 | 989,398 | +0.27(+0.46%) |
Nov 11, 2021 | 58.14 | 58.32 | 58.10 | 58.18 | 559,502 | -0.02(-0.03%) |
Nov 10, 2021 | 58.07 | 58.20 | 711,930 | +0.04(+0.07%) | ||
Nov 09, 2021 | 58.08 | 58.25 | 57.98 | 58.16 | 669,105 | +0.07(+0.12%) |
Nov 08, 2021 | 58.33 | 58.38 | 57.98 | 58.09 | 986,719 | -0.11(-0.19%) |
Nov 05, 2021 | 58.35 | 58.37 | 58.18 | 58.20 | 390,792 | -0.03(-0.05%) |
Nov 04, 2021 | 58.35 | 58.40 | 58.16 | 58.23 | 362,688 | -0.01(-0.02%) |
Nov 03, 2021 | 58.18 | 58.43 | 58.15 | 58.24 | 369,474 | -0.05(-0.09%) |
Nov 02, 2021 | 58.04 | 58.39 | 57.95 | 58.29 | 584,589 | +0.25(+0.43%) |
Nov 01, 2021 | 58.30 | 58.46 | 57.77 | 58.04 | 714,956 | -0.20(-0.34%) |
Oct 29, 2021 | 58.20 | 58.30 | 58.05 | 58.24 | 595,834 | -0.01(-0.02%) |
Oct 28, 2021 | 58.26 | 58.33 | 58.12 | 58.25 | 1,296,371 | -0.03(-0.05%) |
Oct 27, 2021 | 58.36 | 58.44 | 58.15 | 58.28 | 950,427 | -0.11(-0.19%) |
Oct 26, 2021 | 58.50 | 58.39 | 582,475 | -0.09(-0.15%) | ||
Oct 25, 2021 | 58.40 | 58.60 | 58.38 | 58.48 | 717,589 | +0.08(+0.14%) |
Oct 22, 2021 | 58.37 | 58.47 | 58.28 | 58.40 | 631,389 | -0.02(-0.03%) |
Oct 21, 2021 | 58.32 | 58.48 | 58.42 | 58.42 | 479,755 | +0.00(+0.00%) |
Oct 20, 2021 | 58.25 | 58.59 | 58.20 | 58.42 | 747,454 | +0.18(+0.31%) |
Oct 19, 2021 | 58.30 | 58.34 | 58.21 | 58.24 | 1,446,778 | -0.06(-0.10%) |
Oct 18, 2021 | 58.28 | 58.36 | 58.23 | 58.30 | 1,053,895 | +0.00(+0.00%) |
Oct 15, 2021 | 58.32 | 58.42 | 58.25 | 58.30 | 1,192,838 | +0.00(+0.00%) |
Oct 14, 2021 | 58.30 | 58.38 | 58.20 | 58.30 | 1,866,911 | +0.08(+0.14%) |
Oct 13, 2021 | 58.30 | 58.40 | 58.12 | 58.22 | 1,686,818 | -0.08(-0.14%) |
Oct 12, 2021 | 58.25 | 58.38 | 58.20 | 58.30 | 1,971,304 | +0.07(+0.12%) |
Oct 11, 2021 | 58.13 | 58.42 | 58.10 | 58.23 | 2,812,139 | +0.01(+0.02%) |
Oct 08, 2021 | 58.00 | 58.47 | 57.93 | 58.22 | 2,713,088 | +0.14(+0.24%) |
Oct 07, 2021 | 58.04 | 58.23 | 58.00 | 58.08 | 6,787,049 | +3.53(+6.47%) |
Oct 06, 2021 | 54.06 | 55.16 | 53.68 | 54.55 | 730,108 | +0.12(+0.22%) |
Oct 05, 2021 | 54.72 | 54.91 | 54.09 | 54.43 | 489,793 | -0.45(-0.82%) |
Oct 04, 2021 | 55.64 | 56.39 | 54.58 | 54.88 | 300,649 | -1.26(-2.24%) |
Oct 01, 2021 | 55.96 | 57.00 | 55.75 | 56.14 | 470,419 | +0.44(+0.79%) |
Sep 30, 2021 | 56.62 | 56.74 | 55.38 | 55.70 | 750,847 | -0.23(-0.41%) |
Sep 29, 2021 | 55.62 | 56.15 | 55.21 | 55.93 | 382,950 | +0.26(+0.47%) |
Sep 28, 2021 | 56.42 | 56.54 | 55.32 | 55.67 | 648,343 | -0.11(-0.20%) |
Sep 27, 2021 | 56.30 | 58.30 | 55.44 | 55.78 | 1,176,519 | -0.52(-0.92%) |
Sep 24, 2021 | 57.56 | 58.83 | 54.55 | 56.30 | 4,590,806 | +11.41(+25.42%) |
Sep 23, 2021 | 44.25 | 45.24 | 43.85 | 44.89 | 193,896 | +0.94(+2.14%) |
Sep 22, 2021 | 43.48 | 44.50 | 43.29 | 43.95 | 183,669 | +0.66(+1.52%) |
Sep 21, 2021 | 42.82 | 43.59 | 42.08 | 43.29 | 180,767 | +0.95(+2.24%) |
Sep 20, 2021 | 41.44 | 42.44 | 41.04 | 42.34 | 165,598 | +0.04(+0.09%) |
Sep 17, 2021 | 42.34 | 42.96 | 41.74 | 42.30 | 833,839 | -0.09(-0.21%) |
Sep 16, 2021 | 42.21 | 43.05 | 41.71 | 42.39 | 273,477 | +0.21(+0.50%) |
Sep 15, 2021 | 41.52 | 42.62 | 41.35 | 42.18 | 199,361 | +0.53(+1.27%) |
Sep 14, 2021 | 41.25 | 41.75 | 40.53 | 41.65 | 294,754 | +0.41(+0.99%) |
Sep 13, 2021 | 40.62 | 41.53 | 40.08 | 41.24 | 162,680 | +0.82(+2.03%) |
Sep 10, 2021 | 41.22 | 41.59 | 40.13 | 40.42 | 192,503 | -0.71(-1.73%) |
Sep 09, 2021 | 40.50 | 41.43 | 40.34 | 41.13 | 182,326 | +0.57(+1.41%) |
Sep 08, 2021 | 41.04 | 41.30 | 40.33 | 40.56 | 198,142 | -0.63(-1.53%) |
Sep 07, 2021 | 41.45 | 41.87 | 41.10 | 41.19 | 205,346 | -0.47(-1.13%) |
Sep 03, 2021 | 43.12 | 43.16 | 41.53 | 41.66 | 226,604 | -1.58(-3.65%) |
Sep 02, 2021 | 42.73 | 43.26 | 42.13 | 43.24 | 125,190 | +0.49(+1.15%) |
Sep 01, 2021 | 42.83 | 43.22 | 42.32 | 42.75 | 138,724 | -0.26(-0.60%) |
Aug 31, 2021 | 42.00 | 43.14 | 42.00 | 43.01 | 184,387 | +0.73(+1.73%) |
Aug 30, 2021 | 42.20 | 42.77 | 41.78 | 42.28 | 139,642 | +0.25(+0.59%) |
Aug 27, 2021 | 41.03 | 42.50 | 41.03 | 42.03 | 203,270 | +1.01(+2.46%) |
Aug 26, 2021 | 42.06 | 42.36 | 40.79 | 41.02 | 229,727 | -1.41(-3.32%) |
Aug 25, 2021 | 41.18 | 42.64 | 41.16 | 42.43 | 188,095 | +1.15(+2.79%) |
Aug 24, 2021 | 43.03 | 43.71 | 40.87 | 41.28 | 250,630 | -1.87(-4.33%) |
Aug 23, 2021 | 43.39 | 43.47 | 42.73 | 43.15 | 141,695 | +0.45(+1.05%) |
Aug 20, 2021 | 42.32 | 43.01 | 42.11 | 42.70 | 192,345 | +0.30(+0.71%) |
Aug 19, 2021 | 43.59 | 43.95 | 42.17 | 42.40 | 266,612 | -2.12(-4.76%) |
Aug 18, 2021 | 43.51 | 45.69 | 43.44 | 44.52 | 140,669 | +0.67(+1.53%) |
Aug 17, 2021 | 44.07 | 44.31 | 42.85 | 43.85 | 208,374 | -0.84(-1.88%) |
Aug 16, 2021 | 46.29 | 46.30 | 44.55 | 44.69 | 183,587 | -1.67(-3.60%) |
Aug 13, 2021 | 46.05 | 47.00 | 45.35 | 46.36 | 299,376 | +0.98(+2.16%) |
Aug 12, 2021 | 43.35 | 45.47 | 42.66 | 45.38 | 270,563 | +2.05(+4.73%) |
Aug 11, 2021 | 43.68 | 43.76 | 42.61 | 43.33 | 188,054 | -0.02(-0.05%) |
Aug 10, 2021 | 43.00 | 43.49 | 42.10 | 43.35 | 128,757 | +0.40(+0.93%) |
Aug 09, 2021 | 44.06 | 44.10 | 42.64 | 42.95 | 182,845 | -1.31(-2.96%) |
Aug 06, 2021 | 45.63 | 46.00 | 44.04 | 44.26 | 132,772 | -0.85(-1.88%) |
Aug 05, 2021 | 43.83 | 45.56 | 43.68 | 45.11 | 108,391 | +1.58(+3.63%) |
Aug 04, 2021 | 43.21 | 44.15 | 43.16 | 43.53 | 87,648 | -0.15(-0.34%) |
Aug 03, 2021 | 43.61 | 44.28 | 42.45 | 43.68 | 196,927 | -0.28(-0.64%) |
Aug 02, 2021 | 43.70 | 45.24 | 43.51 | 43.96 | 197,954 | +0.32(+0.73%) |
Jul 30, 2021 | 43.93 | 44.37 | 43.15 | 43.64 | 178,939 | -0.30(-0.68%) |
Jul 29, 2021 | 43.66 | 44.69 | 43.26 | 43.94 | 159,039 | +0.69(+1.60%) |
Jul 28, 2021 | 41.86 | 43.66 | 41.19 | 43.25 | 213,073 | +1.53(+3.67%) |
Jul 27, 2021 | 41.50 | 41.76 | 40.65 | 41.72 | 148,537 | -0.17(-0.41%) |
Jul 26, 2021 | 42.47 | 43.20 | 41.55 | 41.89 | 122,936 | -0.36(-0.85%) |
Jul 23, 2021 | 41.80 | 42.30 | 41.38 | 42.25 | 103,625 | +0.59(+1.42%) |
Jul 22, 2021 | 42.46 | 42.55 | 41.09 | 41.66 | 113,885 | -0.65(-1.54%) |
Jul 21, 2021 | 42.09 | 43.34 | 41.87 | 42.31 | 234,131 | +0.60(+1.44%) |
Jul 20, 2021 | 40.51 | 42.00 | 40.30 | 41.71 | 275,987 | +1.33(+3.29%) |
Jul 19, 2021 | 40.17 | 41.29 | 40.02 | 40.38 | 216,090 | -0.91(-2.20%) |
Jul 16, 2021 | 42.59 | 43.11 | 41.06 | 41.29 | 182,324 | -0.91(-2.16%) |
Jul 15, 2021 | 41.18 | 42.29 | 40.87 | 42.20 | 172,060 | +0.87(+2.11%) |
Jul 14, 2021 | 42.40 | 42.77 | 41.12 | 41.33 | 304,240 | -0.68(-1.62%) |
Jul 13, 2021 | 41.92 | 42.09 | 41.36 | 42.01 | 206,487 | -0.21(-0.50%) |
Jul 12, 2021 | 41.96 | 42.31 | 41.44 | 42.22 | 188,495 | +0.23(+0.55%) |
Jul 09, 2021 | 40.95 | 42.18 | 40.76 | 41.99 | 300,845 | +1.59(+3.94%) |
Jul 08, 2021 | 40.57 | 41.03 | 39.68 | 40.40 | 252,438 | -0.86(-2.08%) |
Jul 07, 2021 | 41.09 | 41.55 | 40.56 | 41.26 | 238,922 | -0.09(-0.22%) |
Jul 06, 2021 | 41.68 | 41.78 | 40.60 | 41.35 | 249,625 | -0.50(-1.19%) |
Jul 02, 2021 | 43.34 | 43.42 | 41.82 | 41.85 | 301,463 | -1.55(-3.57%) |
Jul 01, 2021 | 43.44 | 43.98 | 42.91 | 43.40 | 311,676 | -0.04(-0.09%) |
Jun 30, 2021 | 40.47 | 43.59 | 40.40 | 43.44 | 551,349 | +2.75(+6.76%) |
Jun 29, 2021 | 41.41 | 41.48 | 40.47 | 40.69 | 233,311 | +0.12(+0.30%) |
Jun 28, 2021 | 40.52 | 40.93 | 39.96 | 40.57 | 299,669 | -0.07(-0.17%) |
Jun 25, 2021 | 41.09 | 41.28 | 40.39 | 40.64 | 616,013 | -0.39(-0.95%) |
Jun 24, 2021 | 41.30 | 41.30 | 40.50 | 41.03 | 161,676 | -0.12(-0.29%) |
Jun 23, 2021 | 41.38 | 41.82 | 40.90 | 41.15 | 224,207 | -0.25(-0.60%) |
Jun 22, 2021 | 40.65 | 41.55 | 40.53 | 41.40 | 168,162 | +0.33(+0.80%) |
Jun 21, 2021 | 40.66 | 41.18 | 40.13 | 41.07 | 296,424 | +0.76(+1.89%) |
Jun 18, 2021 | 40.32 | 40.68 | 39.40 | 40.31 | 489,431 | -0.72(-1.75%) |
Jun 17, 2021 | 42.37 | 42.39 | 40.62 | 41.03 | 251,240 | -1.21(-2.86%) |
Jun 16, 2021 | 41.69 | 42.46 | 40.89 | 42.24 | 317,328 | +0.34(+0.81%) |
Jun 15, 2021 | 41.99 | 42.10 | 41.33 | 41.90 | 427,549 | -0.06(-0.14%) |
Jun 14, 2021 | 42.00 | 42.42 | 41.70 | 41.96 | 368,535 | +0.01(+0.02%) |
Jun 11, 2021 | 42.82 | 43.09 | 41.68 | 41.95 | 298,928 | -0.71(-1.66%) |
Jun 10, 2021 | 41.80 | 42.66 | 41.44 | 42.66 | 1,822,986 | +0.86(+2.06%) |
Jun 09, 2021 | 39.95 | 43.15 | 39.64 | 41.80 | 757,600 | +1.80(+4.50%) |
Jun 08, 2021 | 39.50 | 40.00 | 38.78 | 40.00 | 394,996 | +0.53(+1.34%) |
Jun 07, 2021 | 39.40 | 39.64 | 38.86 | 39.47 | 310,096 | +0.09(+0.23%) |
Jun 04, 2021 | 38.13 | 39.43 | 37.90 | 39.38 | 391,436 | +1.03(+2.69%) |
Jun 03, 2021 | 36.75 | 38.41 | 36.39 | 38.35 | 564,142 | +2.53(+7.06%) |
Jun 02, 2021 | 35.04 | 35.95 | 34.27 | 35.82 | 333,350 | +0.83(+2.37%) |
Jun 01, 2021 | 33.75 | 35.07 | 33.46 | 34.99 | 324,083 | +1.31(+3.89%) |
May 28, 2021 | 34.15 | 34.20 | 33.17 | 33.68 | 284,908 | -0.34(-1.00%) |
May 27, 2021 | 34.00 | 34.47 | 33.71 | 34.02 | 1,261,385 | +0.12(+0.35%) |
May 26, 2021 | 34.36 | 34.88 | 33.88 | 33.90 | 675,449 | -0.41(-1.19%) |
May 25, 2021 | 35.80 | 36.50 | 34.24 | 34.31 | 393,881 | -1.66(-4.61%) |
May 24, 2021 | 35.47 | 36.13 | 35.27 | 35.97 | 272,676 | +0.67(+1.90%) |
May 21, 2021 | 35.15 | 35.37 | 34.58 | 35.30 | 371,115 | +0.42(+1.20%) |
May 20, 2021 | 33.65 | 34.94 | 33.29 | 34.88 | 512,915 | +1.18(+3.50%) |
May 19, 2021 | 33.36 | 33.91 | 32.85 | 33.70 | 432,834 | +0.01(+0.03%) |
May 18, 2021 | 34.38 | 34.69 | 33.65 | 33.69 | 462,773 | -0.70(-2.04%) |
May 17, 2021 | 36.65 | 37.41 | 34.23 | 34.39 | 434,829 | -2.15(-5.88%) |
May 14, 2021 | 35.69 | 36.66 | 35.29 | 36.54 | 359,479 | +1.27(+3.60%) |
May 13, 2021 | 34.00 | 35.45 | 33.29 | 35.27 | 570,838 | +1.27(+3.74%) |
May 12, 2021 | 34.14 | 35.00 | 33.84 | 34.00 | 335,799 | -0.62(-1.79%) |
May 11, 2021 | 34.05 | 34.87 | 33.84 | 34.62 | 386,336 | -0.06(-0.17%) |
May 10, 2021 | 35.37 | 36.13 | 34.65 | 34.68 | 534,045 | -0.54(-1.53%) |
May 07, 2021 | 36.08 | 36.70 | 35.05 | 35.22 | 449,884 | -1.11(-3.06%) |
May 06, 2021 | 35.19 | 36.58 | 33.92 | 36.33 | 625,675 | +1.39(+3.98%) |
May 05, 2021 | 35.23 | 35.47 | 34.20 | 34.94 | 507,982 | -0.35(-0.99%) |
May 04, 2021 | 34.54 | 35.90 | 34.00 | 35.29 | 1,467,204 | +0.08(+0.23%) |