Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.44 | 57.13 | 55.88 | 56.53 | 1,360,954 | -0.46(-0.80%) |
Nov 29, 2021 | 58.48 | 58.48 | 56.53 | 56.98 | 988,597 | -1.04(-1.80%) |
Nov 26, 2021 | 59.57 | 60.03 | 57.01 | 58.02 | 448,525 | -2.90(-4.76%) |
Nov 24, 2021 | 60.70 | 61.22 | 60.41 | 60.92 | 758,394 | +0.27(+0.45%) |
Nov 23, 2021 | 61.25 | 61.55 | 60.64 | 60.65 | 744,656 | -0.08(-0.13%) |
Nov 22, 2021 | 60.79 | 61.46 | 60.21 | 60.73 | 625,760 | -0.25(-0.42%) |
Nov 19, 2021 | 62.50 | 62.54 | 60.81 | 60.98 | 813,706 | -1.49(-2.38%) |
Nov 18, 2021 | 61.84 | 62.53 | 62.07 | 62.47 | 418,025 | +0.82(+1.34%) |
Nov 17, 2021 | 61.49 | 61.76 | 60.06 | 61.65 | 689,599 | -0.21(-0.34%) |
Nov 16, 2021 | 63.60 | 63.60 | 61.41 | 61.86 | 568,485 | -1.62(-2.55%) |
Nov 15, 2021 | 62.65 | 63.53 | 62.37 | 63.48 | 387,461 | +0.99(+1.58%) |
Nov 12, 2021 | 62.80 | 62.96 | 62.22 | 62.49 | 362,271 | -0.18(-0.28%) |
Nov 11, 2021 | 62.09 | 62.68 | 61.36 | 62.67 | 269,057 | +0.43(+0.69%) |
Nov 10, 2021 | 62.74 | 62.14 | 62.24 | 431,382 | -0.48(-0.77%) | |
Nov 09, 2021 | 62.26 | 62.81 | 62.02 | 62.72 | 428,214 | +0.29(+0.46%) |
Nov 08, 2021 | 62.16 | 62.74 | 61.61 | 62.43 | 532,700 | +0.32(+0.52%) |
Nov 05, 2021 | 60.74 | 62.39 | 60.74 | 62.11 | 640,530 | +2.26(+3.78%) |
Nov 04, 2021 | 61.69 | 61.69 | 59.60 | 59.85 | 530,593 | -1.28(-2.09%) |
Nov 03, 2021 | 59.78 | 61.52 | 59.69 | 61.12 | 595,283 | +1.42(+2.38%) |
Nov 02, 2021 | 60.49 | 60.67 | 59.52 | 59.71 | 685,504 | -0.44(-0.73%) |
Nov 01, 2021 | 59.22 | 60.32 | 59.02 | 60.14 | 680,587 | +1.12(+1.90%) |
Oct 29, 2021 | 59.36 | 60.00 | 58.81 | 59.02 | 961,731 | -0.52(-0.87%) |
Oct 28, 2021 | 59.10 | 60.47 | 57.84 | 59.54 | 1,333,236 | +0.26(+0.44%) |
Oct 27, 2021 | 60.95 | 60.75 | 59.02 | 59.28 | 1,206,024 | -1.63(-2.68%) |
Oct 26, 2021 | 60.44 | 61.10 | 60.91 | 539,803 | +0.48(+0.80%) | |
Oct 25, 2021 | 60.72 | 60.84 | 60.12 | 60.42 | 406,937 | -0.33(-0.55%) |
Oct 22, 2021 | 61.04 | 61.54 | 60.56 | 60.76 | 409,036 | -0.10(-0.16%) |
Oct 21, 2021 | 61.29 | 61.64 | 60.23 | 60.85 | 631,730 | -0.59(-0.96%) |
Oct 20, 2021 | 59.92 | 61.46 | 59.90 | 61.44 | 584,347 | +1.40(+2.33%) |
Oct 19, 2021 | 60.35 | 60.35 | 59.55 | 60.04 | 665,718 | -0.13(-0.22%) |
Oct 18, 2021 | 60.75 | 61.03 | 60.06 | 60.17 | 471,552 | -0.88(-1.45%) |
Oct 15, 2021 | 61.08 | 61.52 | 60.80 | 61.05 | 631,975 | +0.36(+0.59%) |
Oct 14, 2021 | 60.60 | 61.14 | 60.57 | 60.70 | 716,669 | +0.31(+0.51%) |
Oct 13, 2021 | 60.42 | 60.72 | 60.00 | 60.39 | 575,335 | -0.34(-0.56%) |
Oct 12, 2021 | 60.42 | 60.75 | 59.86 | 60.73 | 610,275 | +1.07(+1.79%) |
Oct 11, 2021 | 59.98 | 60.18 | 59.47 | 59.66 | 506,918 | -0.15(-0.25%) |
Oct 08, 2021 | 60.65 | 60.91 | 59.78 | 59.81 | 592,338 | -0.86(-1.42%) |
Oct 07, 2021 | 60.30 | 60.95 | 60.20 | 60.67 | 1,177,407 | +0.69(+1.15%) |
Oct 06, 2021 | 58.31 | 60.07 | 58.17 | 59.98 | 902,634 | +1.09(+1.84%) |
Oct 05, 2021 | 59.29 | 59.29 | 58.24 | 58.89 | 788,897 | -0.31(-0.52%) |
Oct 04, 2021 | 59.07 | 59.73 | 58.73 | 59.20 | 649,156 | +0.06(+0.10%) |
Oct 01, 2021 | 58.61 | 59.51 | 58.15 | 59.14 | 714,354 | +1.14(+1.96%) |
Sep 30, 2021 | 59.00 | 59.08 | 57.79 | 58.00 | 912,107 | -1.13(-1.91%) |
Sep 29, 2021 | 59.49 | 60.10 | 59.08 | 59.13 | 718,740 | -0.21(-0.35%) |
Sep 28, 2021 | 59.56 | 60.26 | 59.11 | 59.34 | 1,031,111 | -0.55(-0.91%) |
Sep 27, 2021 | 60.28 | 60.79 | 59.79 | 59.89 | 1,126,773 | -0.10(-0.16%) |
Sep 24, 2021 | 59.77 | 60.31 | 59.51 | 59.98 | 1,324,909 | +0.21(+0.35%) |
Sep 23, 2021 | 58.54 | 59.89 | 58.43 | 59.77 | 1,250,238 | +1.16(+1.97%) |
Sep 22, 2021 | 57.69 | 59.22 | 57.40 | 58.62 | 1,168,163 | +1.30(+2.28%) |
Sep 21, 2021 | 56.82 | 57.77 | 56.82 | 57.31 | 1,141,757 | +0.97(+1.73%) |
Sep 20, 2021 | 55.97 | 56.70 | 55.63 | 56.34 | 638,337 | -0.37(-0.66%) |
Sep 17, 2021 | 57.44 | 57.44 | 56.51 | 56.71 | 2,104,346 | -0.32(-0.56%) |
Sep 16, 2021 | 56.96 | 57.38 | 56.78 | 57.03 | 812,002 | +0.07(+0.12%) |
Sep 15, 2021 | 56.91 | 57.22 | 56.42 | 56.96 | 766,002 | +0.16(+0.28%) |
Sep 14, 2021 | 56.81 | 57.03 | 56.08 | 56.81 | 891,672 | +0.40(+0.71%) |
Sep 13, 2021 | 55.79 | 56.56 | 55.43 | 56.41 | 1,153,256 | +1.10(+2.00%) |
Sep 10, 2021 | 56.88 | 56.91 | 55.29 | 55.30 | 677,884 | -1.51(-2.66%) |
Sep 09, 2021 | 57.73 | 58.14 | 56.77 | 56.82 | 454,624 | -1.32(-2.27%) |
Sep 08, 2021 | 57.53 | 58.63 | 57.53 | 58.14 | 483,887 | +0.37(+0.65%) |
Sep 07, 2021 | 57.74 | 58.08 | 57.30 | 57.76 | 680,538 | -0.11(-0.20%) |
Sep 03, 2021 | 58.09 | 58.09 | 56.97 | 57.88 | 612,746 | -0.34(-0.58%) |
Sep 02, 2021 | 58.40 | 58.51 | 57.52 | 58.22 | 743,692 | +0.10(+0.18%) |