Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.42 | 57.02 | 53.76 | 53.76 | 10,091,308 | -4.69(-8.02%) |
Nov 29, 2021 | 57.20 | 58.68 | 56.89 | 58.45 | 5,509,959 | +3.90(+7.14%) |
Nov 26, 2021 | 58.85 | 59.39 | 53.57 | 54.55 | 6,403,994 | -8.01(-12.80%) |
Nov 24, 2021 | 61.32 | 62.74 | 60.76 | 62.56 | 2,478,478 | +0.44(+0.71%) |
Nov 23, 2021 | 61.43 | 62.28 | 60.80 | 62.12 | 3,174,798 | +0.79(+1.29%) |
Nov 22, 2021 | 62.61 | 62.87 | 61.29 | 61.33 | 2,375,873 | -0.69(-1.11%) |
Nov 19, 2021 | 62.23 | 62.64 | 61.61 | 62.02 | 2,469,097 | -0.34(-0.55%) |
Nov 18, 2021 | 62.99 | 62.72 | 62.33 | 62.36 | 1,708,418 | -0.27(-0.43%) |
Nov 17, 2021 | 63.24 | 63.44 | 62.55 | 62.63 | 1,782,577 | -0.59(-0.93%) |
Nov 16, 2021 | 63.06 | 63.69 | 63.01 | 63.22 | 1,629,273 | -0.15(-0.24%) |
Nov 15, 2021 | 63.30 | 63.37 | 62.24 | 63.37 | 1,636,581 | +0.44(+0.70%) |
Nov 12, 2021 | 62.28 | 63.02 | 62.04 | 62.93 | 1,778,950 | +1.20(+1.94%) |
Nov 11, 2021 | 61.83 | 62.44 | 61.47 | 61.73 | 1,715,121 | +0.50(+0.82%) |
Nov 10, 2021 | 61.08 | 61.23 | 3,213,754 | -0.47(-0.76%) | ||
Nov 09, 2021 | 62.04 | 62.07 | 60.93 | 61.70 | 3,575,318 | -0.57(-0.92%) |
Nov 08, 2021 | 62.76 | 62.85 | 61.65 | 62.27 | 1,907,763 | +0.01(+0.02%) |
Nov 05, 2021 | 63.86 | 63.88 | 62.14 | 62.26 | 2,013,909 | -1.19(-1.88%) |
Nov 04, 2021 | 64.23 | 64.45 | 62.99 | 63.45 | 2,116,016 | -0.46(-0.72%) |
Nov 03, 2021 | 62.72 | 64.15 | 62.58 | 63.91 | 1,956,564 | +1.08(+1.72%) |
Nov 02, 2021 | 62.08 | 62.85 | 62.06 | 62.83 | 1,191,082 | +0.79(+1.27%) |
Nov 01, 2021 | 61.82 | 62.07 | 60.87 | 62.04 | 1,201,945 | +0.45(+0.73%) |
Oct 29, 2021 | 60.93 | 61.78 | 60.91 | 61.59 | 2,075,766 | -0.18(-0.29%) |
Oct 28, 2021 | 61.37 | 61.88 | 61.23 | 61.77 | 2,056,878 | +0.90(+1.48%) |
Oct 27, 2021 | 61.65 | 62.32 | 60.70 | 60.87 | 2,383,596 | -0.73(-1.19%) |
Oct 26, 2021 | 62.48 | 61.60 | 2,402,757 | -0.57(-0.92%) | ||
Oct 25, 2021 | 61.53 | 62.21 | 60.92 | 62.17 | 1,791,712 | +0.94(+1.54%) |
Oct 22, 2021 | 61.84 | 62.17 | 60.49 | 61.23 | 2,483,650 | -0.70(-1.13%) |
Oct 21, 2021 | 60.72 | 61.92 | 60.57 | 61.93 | 1,954,865 | +0.96(+1.57%) |
Oct 20, 2021 | 60.60 | 61.08 | 60.50 | 60.97 | 2,265,142 | +0.37(+0.61%) |
Oct 19, 2021 | 60.58 | 60.84 | 60.31 | 60.60 | 1,703,761 | +0.23(+0.38%) |
Oct 18, 2021 | 59.34 | 60.55 | 59.26 | 60.37 | 2,146,478 | +0.54(+0.90%) |
Oct 15, 2021 | 60.05 | 60.64 | 59.63 | 59.83 | 2,347,759 | +0.04(+0.07%) |
Oct 14, 2021 | 59.14 | 59.84 | 58.99 | 59.79 | 2,759,549 | +1.53(+2.63%) |
Oct 13, 2021 | 57.82 | 58.26 | 57.23 | 58.26 | 2,747,150 | +0.59(+1.02%) |
Oct 12, 2021 | 57.52 | 57.98 | 57.02 | 57.67 | 3,134,736 | +0.55(+0.96%) |
Oct 11, 2021 | 57.27 | 58.22 | 57.07 | 57.12 | 2,162,161 | -0.38(-0.66%) |
Oct 08, 2021 | 57.31 | 57.72 | 57.04 | 57.50 | 2,645,023 | +0.52(+0.91%) |
Oct 07, 2021 | 56.45 | 57.05 | 56.41 | 56.98 | 3,218,634 | +1.08(+1.93%) |
Oct 06, 2021 | 54.93 | 56.00 | 53.80 | 55.90 | 6,957,611 | +0.31(+0.56%) |
Oct 05, 2021 | 54.83 | 56.09 | 54.59 | 55.59 | 4,037,831 | +0.99(+1.81%) |
Oct 04, 2021 | 55.33 | 55.54 | 53.61 | 54.60 | 5,447,669 | -0.75(-1.36%) |
Oct 01, 2021 | 54.98 | 55.99 | 54.02 | 55.35 | 4,723,337 | +0.96(+1.77%) |
Sep 30, 2021 | 55.12 | 55.72 | 53.88 | 54.39 | 5,248,159 | -0.01(-0.02%) |
Sep 29, 2021 | 54.97 | 55.29 | 54.16 | 54.40 | 5,592,350 | -0.36(-0.66%) |
Sep 28, 2021 | 56.59 | 56.88 | 54.14 | 54.76 | 6,348,242 | -2.96(-5.13%) |
Sep 27, 2021 | 57.99 | 58.40 | 57.58 | 57.72 | 2,193,952 | -0.43(-0.74%) |
Sep 24, 2021 | 56.56 | 58.21 | 56.50 | 58.15 | 2,550,954 | +0.86(+1.50%) |
Sep 23, 2021 | 56.43 | 57.36 | 56.34 | 57.29 | 4,613,764 | +1.74(+3.13%) |
Sep 22, 2021 | 54.78 | 56.05 | 54.35 | 55.55 | 8,502,412 | +1.56(+2.89%) |
Sep 21, 2021 | 53.76 | 54.42 | 52.48 | 53.99 | 6,982,043 | +1.09(+2.06%) |
Sep 20, 2021 | 53.91 | 54.59 | 50.25 | 52.90 | 13,306,986 | -3.23(-5.75%) |
Sep 17, 2021 | 57.89 | 58.06 | 56.02 | 56.13 | 5,002,958 | -1.93(-3.32%) |
Sep 16, 2021 | 57.57 | 58.33 | 56.89 | 58.06 | 4,281,493 | +0.32(+0.55%) |
Sep 15, 2021 | 57.17 | 57.95 | 56.54 | 57.74 | 3,617,083 | +1.11(+1.96%) |
Sep 14, 2021 | 57.51 | 57.66 | 56.12 | 56.63 | 5,051,630 | -0.37(-0.65%) |
Sep 13, 2021 | 57.27 | 57.30 | 55.76 | 57.00 | 5,083,720 | +1.00(+1.79%) |
Sep 10, 2021 | 58.15 | 58.37 | 55.84 | 56.00 | 4,191,694 | -1.09(-1.91%) |
Sep 09, 2021 | 57.59 | 58.39 | 57.01 | 57.09 | 3,135,566 | -0.68(-1.18%) |
Sep 08, 2021 | 57.31 | 57.84 | 56.71 | 57.77 | 3,007,911 | +0.15(+0.26%) |
Sep 07, 2021 | 58.20 | 58.28 | 57.44 | 57.62 | 2,351,610 | -0.81(-1.39%) |
Sep 03, 2021 | 58.22 | 58.71 | 57.88 | 58.43 | 2,108,989 | -0.17(-0.29%) |
Sep 02, 2021 | 58.90 | 58.97 | 58.07 | 58.60 | 1,598,960 | -0.02(-0.03%) |