Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.51 | 55.69 | 53.70 | 54.41 | 549,180 | -0.19(-0.35%) |
Nov 29, 2021 | 59.03 | 59.22 | 54.38 | 54.60 | 1,100,594 | -3.91(-6.68%) |
Nov 26, 2021 | 60.80 | 61.29 | 58.25 | 58.51 | 329,999 | -3.07(-4.99%) |
Nov 24, 2021 | 58.99 | 61.90 | 58.35 | 61.58 | 334,247 | +2.03(+3.41%) |
Nov 23, 2021 | 61.28 | 61.65 | 57.37 | 59.55 | 682,393 | -1.63(-2.66%) |
Nov 22, 2021 | 60.11 | 61.48 | 58.59 | 61.18 | 545,654 | +1.07(+1.78%) |
Nov 19, 2021 | 59.98 | 61.35 | 59.17 | 60.11 | 411,055 | +0.02(+0.03%) |
Nov 18, 2021 | 62.75 | 60.48 | 60.03 | 60.09 | 366,307 | -2.21(-3.55%) |
Nov 17, 2021 | 62.42 | 63.18 | 61.70 | 62.30 | 463,041 | +0.35(+0.56%) |
Nov 16, 2021 | 59.09 | 62.93 | 58.45 | 61.95 | 518,170 | +2.87(+4.86%) |
Nov 15, 2021 | 61.81 | 61.90 | 58.94 | 59.08 | 870,541 | -1.73(-2.84%) |
Nov 12, 2021 | 62.04 | 64.10 | 60.57 | 60.81 | 663,085 | -1.22(-1.97%) |
Nov 11, 2021 | 63.70 | 64.94 | 61.88 | 62.03 | 526,472 | -1.06(-1.68%) |
Nov 10, 2021 | 64.86 | 63.09 | 676,842 | -2.91(-4.41%) | ||
Nov 09, 2021 | 66.14 | 67.75 | 65.00 | 66.00 | 631,433 | -0.47(-0.71%) |
Nov 08, 2021 | 67.89 | 68.49 | 65.00 | 66.47 | 744,892 | -1.58(-2.32%) |
Nov 05, 2021 | 68.45 | 71.26 | 64.19 | 68.05 | 1,491,483 | -0.91(-1.32%) |
Nov 04, 2021 | 70.71 | 71.80 | 68.64 | 68.96 | 396,390 | -1.75(-2.47%) |
Nov 03, 2021 | 68.76 | 71.12 | 68.39 | 70.71 | 352,686 | +1.82(+2.64%) |
Nov 02, 2021 | 69.95 | 70.27 | 67.87 | 68.89 | 315,228 | -0.87(-1.25%) |
Nov 01, 2021 | 73.13 | 73.60 | 69.75 | 69.76 | 352,723 | -3.59(-4.89%) |
Oct 29, 2021 | 73.33 | 73.82 | 72.70 | 73.35 | 323,344 | +0.18(+0.25%) |
Oct 28, 2021 | 71.24 | 73.26 | 69.33 | 73.17 | 243,595 | +2.07(+2.91%) |
Oct 27, 2021 | 71.21 | 71.66 | 69.97 | 71.10 | 458,122 | +0.16(+0.23%) |
Oct 26, 2021 | 68.37 | 71.15 | 70.94 | 257,507 | +3.21(+4.74%) | |
Oct 25, 2021 | 67.42 | 67.73 | 313,527 | +0.31(+0.46%) | ||
Oct 22, 2021 | 67.04 | 68.00 | 66.53 | 67.42 | 376,719 | +0.26(+0.39%) |
Oct 21, 2021 | 66.77 | 67.49 | 66.25 | 67.16 | 189,807 | +0.56(+0.84%) |
Oct 20, 2021 | 66.48 | 67.08 | 65.42 | 66.60 | 217,302 | +0.29(+0.44%) |
Oct 19, 2021 | 66.00 | 67.67 | 64.84 | 66.31 | 317,024 | +0.62(+0.94%) |
Oct 18, 2021 | 62.81 | 65.94 | 62.09 | 65.69 | 469,832 | +2.53(+4.01%) |
Oct 15, 2021 | 65.45 | 65.45 | 63.10 | 63.16 | 449,957 | -1.38(-2.14%) |
Oct 14, 2021 | 64.03 | 64.98 | 63.79 | 64.54 | 504,547 | +1.50(+2.38%) |
Oct 13, 2021 | 63.85 | 64.36 | 62.67 | 63.04 | 258,094 | -0.52(-0.82%) |
Oct 12, 2021 | 63.08 | 64.08 | 62.56 | 63.56 | 350,344 | +0.40(+0.63%) |
Oct 11, 2021 | 63.18 | 64.48 | 63.02 | 63.16 | 407,349 | -0.46(-0.72%) |
Oct 08, 2021 | 66.39 | 66.54 | 63.25 | 63.62 | 363,418 | -2.71(-4.09%) |
Oct 07, 2021 | 64.06 | 66.77 | 63.42 | 66.33 | 378,717 | +2.82(+4.44%) |
Oct 06, 2021 | 63.45 | 65.54 | 62.68 | 63.51 | 351,575 | -0.69(-1.07%) |
Oct 05, 2021 | 65.85 | 67.34 | 64.18 | 64.20 | 472,061 | -1.34(-2.04%) |
Oct 04, 2021 | 66.41 | 66.41 | 64.60 | 65.54 | 408,657 | -1.29(-1.93%) |
Oct 01, 2021 | 65.09 | 67.00 | 62.92 | 66.83 | 460,188 | +1.74(+2.67%) |
Sep 30, 2021 | 65.89 | 66.69 | 64.97 | 65.09 | 246,769 | -0.81(-1.23%) |
Sep 29, 2021 | 64.99 | 67.02 | 64.99 | 65.90 | 407,952 | +1.03(+1.59%) |
Sep 28, 2021 | 66.88 | 67.00 | 63.42 | 64.87 | 469,788 | -2.46(-3.65%) |
Sep 27, 2021 | 69.07 | 69.48 | 67.13 | 67.33 | 273,805 | -2.21(-3.18%) |
Sep 24, 2021 | 69.45 | 70.72 | 67.51 | 69.54 | 259,110 | -0.16(-0.23%) |
Sep 23, 2021 | 69.76 | 70.07 | 67.69 | 69.70 | 508,692 | -0.08(-0.11%) |
Sep 22, 2021 | 69.45 | 70.60 | 68.20 | 69.78 | 444,504 | +0.53(+0.77%) |
Sep 21, 2021 | 69.05 | 70.77 | 69.05 | 69.25 | 869,698 | +0.38(+0.55%) |
Sep 20, 2021 | 70.75 | 71.80 | 68.68 | 68.87 | 896,479 | -3.57(-4.93%) |
Sep 17, 2021 | 71.91 | 74.00 | 70.93 | 72.44 | 1,866,258 | +1.12(+1.57%) |
Sep 16, 2021 | 70.96 | 71.72 | 69.72 | 71.32 | 647,565 | +0.80(+1.13%) |
Sep 15, 2021 | 69.42 | 71.11 | 68.33 | 70.52 | 887,076 | +0.08(+0.11%) |
Sep 14, 2021 | 72.83 | 74.07 | 69.97 | 70.44 | 703,325 | -2.06(-2.84%) |
Sep 13, 2021 | 75.27 | 75.60 | 72.32 | 72.50 | 606,064 | -2.48(-3.31%) |
Sep 10, 2021 | 75.00 | 76.65 | 74.41 | 74.98 | 479,067 | -0.03(-0.04%) |
Sep 09, 2021 | 77.59 | 79.81 | 75.00 | 75.01 | 613,221 | -2.84(-3.65%) |
Sep 08, 2021 | 78.18 | 79.24 | 77.60 | 77.85 | 350,383 | -0.81(-1.03%) |
Sep 07, 2021 | 77.35 | 79.38 | 76.99 | 78.66 | 496,444 | +1.45(+1.88%) |
Sep 03, 2021 | 76.58 | 78.44 | 76.43 | 77.21 | 338,576 | +0.21(+0.27%) |
Sep 02, 2021 | 75.12 | 77.65 | 74.73 | 77.00 | 418,051 | +2.46(+3.30%) |