Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.34 | 60.77 | 58.84 | 59.93 | 11,693,039 | -0.11(-0.18%) |
Nov 29, 2021 | 60.53 | 60.57 | 58.61 | 60.03 | 2,961,773 | +0.14(+0.23%) |
Nov 26, 2021 | 59.61 | 60.54 | 58.63 | 59.90 | 1,924,083 | -2.06(-3.33%) |
Nov 24, 2021 | 63.40 | 63.47 | 61.78 | 61.96 | 2,828,890 | -1.60(-2.51%) |
Nov 23, 2021 | 64.41 | 64.61 | 63.26 | 63.56 | 1,446,516 | -0.37(-0.57%) |
Nov 22, 2021 | 63.09 | 64.35 | 62.62 | 63.92 | 1,584,210 | +1.17(+1.87%) |
Nov 19, 2021 | 62.95 | 63.37 | 62.23 | 62.75 | 1,616,588 | -1.26(-1.97%) |
Nov 18, 2021 | 66.81 | 66.98 | 63.98 | 64.01 | 1,617,067 | -2.67(-4.01%) |
Nov 17, 2021 | 65.98 | 67.42 | 65.47 | 66.68 | 2,064,895 | +0.91(+1.39%) |
Nov 16, 2021 | 64.71 | 66.25 | 64.45 | 65.77 | 1,969,386 | +1.09(+1.68%) |
Nov 15, 2021 | 64.70 | 65.19 | 63.50 | 64.68 | 2,538,138 | +0.35(+0.54%) |
Nov 12, 2021 | 63.52 | 64.34 | 61.87 | 64.33 | 2,670,501 | +0.44(+0.69%) |
Nov 11, 2021 | 63.73 | 64.14 | 63.42 | 63.89 | 764,342 | +0.15(+0.24%) |
Nov 10, 2021 | 63.36 | 63.74 | 1,068,936 | +0.35(+0.55%) | ||
Nov 09, 2021 | 64.39 | 64.78 | 63.21 | 63.39 | 1,380,166 | -1.37(-2.11%) |
Nov 08, 2021 | 65.69 | 66.25 | 64.40 | 64.76 | 1,347,651 | -0.77(-1.17%) |
Nov 05, 2021 | 65.24 | 66.26 | 65.06 | 65.53 | 1,232,814 | +0.49(+0.75%) |
Nov 04, 2021 | 65.84 | 65.88 | 64.12 | 65.04 | 1,217,028 | -0.81(-1.23%) |
Nov 03, 2021 | 66.03 | 67.21 | 64.74 | 65.84 | 2,110,650 | -1.15(-1.72%) |
Nov 02, 2021 | 67.55 | 67.95 | 66.60 | 67.00 | 1,459,892 | -0.44(-0.66%) |
Nov 01, 2021 | 67.42 | 67.50 | 67.15 | 67.44 | 1,758,729 | +0.37(+0.54%) |
Oct 29, 2021 | 66.91 | 67.59 | 66.70 | 67.07 | 1,749,972 | +0.18(+0.27%) |
Oct 28, 2021 | 65.78 | 66.94 | 65.78 | 66.89 | 1,237,173 | +1.25(+1.90%) |
Oct 27, 2021 | 65.93 | 66.38 | 65.30 | 65.64 | 1,204,488 | -0.46(-0.70%) |
Oct 26, 2021 | 66.24 | 66.10 | 770,635 | +0.04(+0.06%) | ||
Oct 25, 2021 | 66.62 | 66.97 | 66.04 | 66.07 | 1,152,263 | -0.62(-0.92%) |
Oct 22, 2021 | 66.45 | 67.04 | 66.33 | 66.68 | 808,437 | +0.49(+0.74%) |
Oct 21, 2021 | 66.61 | 66.98 | 65.92 | 66.19 | 937,531 | -0.43(-0.65%) |
Oct 20, 2021 | 66.59 | 67.08 | 65.83 | 66.62 | 1,139,648 | -0.18(-0.27%) |
Oct 19, 2021 | 66.95 | 67.08 | 66.56 | 66.81 | 998,219 | +0.29(+0.43%) |
Oct 18, 2021 | 66.09 | 66.81 | 65.65 | 66.52 | 1,053,041 | +0.51(+0.77%) |
Oct 15, 2021 | 66.10 | 66.47 | 65.80 | 66.01 | 1,034,348 | +0.61(+0.93%) |
Oct 14, 2021 | 64.88 | 65.71 | 64.50 | 65.40 | 1,538,962 | +1.14(+1.78%) |
Oct 13, 2021 | 64.07 | 64.62 | 62.43 | 64.26 | 2,106,251 | +0.34(+0.53%) |
Oct 12, 2021 | 63.36 | 64.31 | 63.12 | 63.92 | 1,481,322 | +0.90(+1.43%) |
Oct 11, 2021 | 62.80 | 63.91 | 62.64 | 63.02 | 1,091,859 | +0.57(+0.91%) |
Oct 08, 2021 | 62.52 | 63.39 | 62.28 | 62.45 | 1,098,604 | +0.02(+0.03%) |
Oct 07, 2021 | 62.00 | 62.89 | 62.00 | 62.43 | 1,460,028 | +0.85(+1.37%) |
Oct 06, 2021 | 60.57 | 61.69 | 60.12 | 61.59 | 1,181,803 | +0.62(+1.01%) |
Oct 05, 2021 | 60.12 | 61.23 | 59.65 | 60.97 | 1,166,039 | +1.14(+1.91%) |
Oct 04, 2021 | 59.37 | 60.52 | 59.37 | 59.83 | 1,114,260 | +0.30(+0.50%) |
Oct 01, 2021 | 59.31 | 59.86 | 58.63 | 59.53 | 688,093 | +0.51(+0.86%) |
Sep 30, 2021 | 59.60 | 59.96 | 58.73 | 59.02 | 1,739,279 | -0.22(-0.37%) |
Sep 29, 2021 | 58.43 | 59.35 | 57.61 | 59.24 | 2,015,144 | +0.87(+1.48%) |
Sep 28, 2021 | 59.78 | 60.08 | 58.33 | 58.37 | 1,093,300 | -1.26(-2.11%) |
Sep 27, 2021 | 59.10 | 60.15 | 58.97 | 59.63 | 1,559,771 | +1.01(+1.72%) |
Sep 24, 2021 | 58.84 | 59.65 | 58.49 | 58.62 | 1,047,853 | -0.32(-0.54%) |
Sep 23, 2021 | 57.79 | 59.47 | 57.61 | 58.94 | 1,931,677 | +1.59(+2.77%) |
Sep 22, 2021 | 58.10 | 58.32 | 57.15 | 57.36 | 1,847,889 | +0.02(+0.03%) |
Sep 21, 2021 | 58.50 | 58.50 | 56.69 | 57.34 | 1,443,681 | -0.79(-1.36%) |
Sep 20, 2021 | 58.35 | 58.56 | 57.41 | 58.12 | 2,047,285 | -1.47(-2.47%) |
Sep 17, 2021 | 60.47 | 60.82 | 59.54 | 59.60 | 2,808,013 | -0.81(-1.34%) |
Sep 16, 2021 | 60.94 | 61.25 | 60.29 | 60.40 | 803,685 | -0.32(-0.52%) |
Sep 15, 2021 | 60.59 | 61.06 | 60.21 | 60.72 | 947,210 | +0.21(+0.35%) |
Sep 14, 2021 | 61.80 | 62.00 | 60.25 | 60.51 | 1,652,119 | -1.02(-1.66%) |
Sep 13, 2021 | 61.56 | 61.92 | 61.15 | 61.53 | 950,382 | +0.42(+0.69%) |
Sep 10, 2021 | 62.29 | 62.29 | 60.98 | 61.10 | 880,999 | -0.63(-1.03%) |
Sep 09, 2021 | 61.50 | 62.39 | 61.41 | 61.74 | 1,007,658 | +0.25(+0.41%) |
Sep 08, 2021 | 61.21 | 61.59 | 60.78 | 61.49 | 1,216,560 | +0.21(+0.35%) |
Sep 07, 2021 | 61.73 | 61.91 | 60.96 | 61.28 | 1,440,177 | -0.66(-1.07%) |
Sep 03, 2021 | 62.43 | 62.82 | 61.39 | 61.94 | 1,216,140 | -0.42(-0.68%) |
Sep 02, 2021 | 62.15 | 62.63 | 61.96 | 62.36 | 947,295 | +0.38(+0.62%) |