Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.85 | 62.32 | 60.98 | 61.49 | 297,263 | -0.52(-0.84%) |
Nov 29, 2021 | 61.49 | 62.22 | 61.32 | 62.01 | 427,705 | +1.40(+2.31%) |
Nov 26, 2021 | 61.36 | 61.70 | 60.45 | 60.61 | 278,016 | -1.64(-2.64%) |
Nov 24, 2021 | 61.45 | 62.26 | 61.20 | 62.26 | 382,397 | +0.37(+0.60%) |
Nov 23, 2021 | 61.87 | 62.19 | 61.21 | 61.88 | 298,423 | -0.36(-0.59%) |
Nov 22, 2021 | 63.12 | 63.80 | 62.12 | 62.25 | 344,144 | -0.63(-1.00%) |
Nov 19, 2021 | 62.72 | 63.15 | 62.59 | 62.88 | 183,464 | +0.32(+0.52%) |
Nov 18, 2021 | 62.27 | 62.58 | 62.46 | 62.55 | 170,776 | +0.60(+0.97%) |
Nov 17, 2021 | 62.01 | 62.27 | 61.78 | 61.95 | 260,944 | -0.08(-0.13%) |
Nov 16, 2021 | 61.47 | 62.19 | 61.42 | 62.03 | 248,266 | +0.57(+0.93%) |
Nov 15, 2021 | 61.79 | 61.88 | 61.29 | 61.46 | 411,792 | -0.17(-0.27%) |
Nov 12, 2021 | 60.98 | 61.69 | 60.88 | 61.63 | 238,423 | +0.82(+1.34%) |
Nov 11, 2021 | 60.89 | 60.98 | 60.70 | 60.81 | 187,600 | +0.38(+0.64%) |
Nov 10, 2021 | 61.04 | 60.43 | 233,531 | -1.16(-1.89%) | ||
Nov 09, 2021 | 61.93 | 61.96 | 61.31 | 61.59 | 485,707 | -0.17(-0.27%) |
Nov 08, 2021 | 61.69 | 61.93 | 61.52 | 61.75 | 369,121 | +0.34(+0.56%) |
Nov 05, 2021 | 61.53 | 61.76 | 61.19 | 61.41 | 280,757 | +0.19(+0.31%) |
Nov 04, 2021 | 60.48 | 61.35 | 60.39 | 61.22 | 348,423 | +0.90(+1.48%) |
Nov 03, 2021 | 60.06 | 60.44 | 59.70 | 60.33 | 312,046 | +0.32(+0.54%) |
Nov 02, 2021 | 59.59 | 60.10 | 59.58 | 60.00 | 299,106 | +0.42(+0.71%) |
Nov 01, 2021 | 59.52 | 59.58 | 59.20 | 59.58 | 391,907 | +0.07(+0.12%) |
Oct 29, 2021 | 58.77 | 59.54 | 58.70 | 59.51 | 258,547 | +0.07(+0.12%) |
Oct 28, 2021 | 59.11 | 59.47 | 59.01 | 59.44 | 347,285 | +0.70(+1.19%) |
Oct 27, 2021 | 58.88 | 59.18 | 58.67 | 58.74 | 370,527 | -0.06(-0.10%) |
Oct 26, 2021 | 59.12 | 58.80 | 553,773 | +0.11(+0.18%) | ||
Oct 25, 2021 | 58.71 | 58.91 | 58.48 | 58.69 | 548,468 | +0.19(+0.32%) |
Oct 22, 2021 | 58.65 | 58.96 | 58.31 | 58.51 | 2,038,269 | -0.16(-0.27%) |
Oct 21, 2021 | 58.34 | 58.72 | 58.07 | 58.66 | 8,650,831 | +0.07(+0.12%) |
Oct 20, 2021 | 58.81 | 58.84 | 58.38 | 58.60 | 208,547 | -0.27(-0.45%) |
Oct 19, 2021 | 58.39 | 58.86 | 58.32 | 58.86 | 238,546 | +0.62(+1.06%) |
Oct 18, 2021 | 57.44 | 58.24 | 57.38 | 58.24 | 185,455 | +0.41(+0.71%) |
Oct 15, 2021 | 57.51 | 57.83 | 57.42 | 57.83 | 213,753 | +0.51(+0.89%) |
Oct 14, 2021 | 56.68 | 57.32 | 56.60 | 57.32 | 244,824 | +1.25(+2.23%) |
Oct 13, 2021 | 55.90 | 56.10 | 55.62 | 56.07 | 280,962 | +0.44(+0.80%) |
Oct 12, 2021 | 56.09 | 56.10 | 55.48 | 55.62 | 155,195 | -0.33(-0.60%) |
Oct 11, 2021 | 55.99 | 56.64 | 55.90 | 55.96 | 299,161 | -0.27(-0.47%) |
Oct 08, 2021 | 56.71 | 56.77 | 56.09 | 56.22 | 298,054 | -0.22(-0.38%) |
Oct 07, 2021 | 56.37 | 56.85 | 56.36 | 56.44 | 236,103 | +0.47(+0.84%) |
Oct 06, 2021 | 54.97 | 56.00 | 54.80 | 55.97 | 441,803 | +0.31(+0.55%) |
Oct 05, 2021 | 55.11 | 56.00 | 55.10 | 55.66 | 206,414 | +0.76(+1.38%) |
Oct 04, 2021 | 55.91 | 55.94 | 54.60 | 54.90 | 334,169 | -1.33(-2.36%) |
Oct 01, 2021 | 55.82 | 56.45 | 55.27 | 56.23 | 712,415 | +0.46(+0.83%) |
Sep 30, 2021 | 56.37 | 56.59 | 55.69 | 55.77 | 195,079 | -0.31(-0.54%) |
Sep 29, 2021 | 56.40 | 56.66 | 55.93 | 56.08 | 206,968 | -0.17(-0.30%) |
Sep 28, 2021 | 57.19 | 57.27 | 56.22 | 56.24 | 436,018 | -1.93(-3.32%) |
Sep 27, 2021 | 58.28 | 58.29 | 57.85 | 58.17 | 235,957 | -0.52(-0.89%) |
Sep 24, 2021 | 58.35 | 58.72 | 58.24 | 58.69 | 169,847 | -0.09(-0.15%) |
Sep 23, 2021 | 58.35 | 58.89 | 58.20 | 58.78 | 311,845 | +0.77(+1.32%) |
Sep 22, 2021 | 57.49 | 58.20 | 57.33 | 58.01 | 201,432 | +0.64(+1.12%) |
Sep 21, 2021 | 57.58 | 57.66 | 57.09 | 57.37 | 264,743 | +0.26(+0.45%) |
Sep 20, 2021 | 57.32 | 57.66 | 56.46 | 57.12 | 401,063 | -1.16(-1.99%) |
Sep 17, 2021 | 59.13 | 59.13 | 58.16 | 58.28 | 237,257 | -0.99(-1.68%) |
Sep 16, 2021 | 58.87 | 59.27 | 58.61 | 59.27 | 235,010 | +0.05(+0.08%) |
Sep 15, 2021 | 58.89 | 59.25 | 58.63 | 59.23 | 269,835 | +0.42(+0.72%) |
Sep 14, 2021 | 59.02 | 59.15 | 58.62 | 58.80 | 301,023 | -0.02(-0.03%) |
Sep 13, 2021 | 59.17 | 59.24 | 58.45 | 58.82 | 258,368 | +0.07(+0.12%) |
Sep 10, 2021 | 59.57 | 59.68 | 58.67 | 58.75 | 252,007 | -0.44(-0.75%) |
Sep 09, 2021 | 59.36 | 59.56 | 59.11 | 59.20 | 233,421 | -0.04(-0.07%) |
Sep 08, 2021 | 59.59 | 59.60 | 58.95 | 59.23 | 277,696 | -0.36(-0.61%) |
Sep 07, 2021 | 59.67 | 59.78 | 59.37 | 59.60 | 496,314 | -0.09(-0.15%) |
Sep 03, 2021 | 59.31 | 59.77 | 59.31 | 59.69 | 235,642 | +0.32(+0.55%) |
Sep 02, 2021 | 59.59 | 59.63 | 59.10 | 59.36 | 465,547 | -0.02(-0.03%) |