Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.25 | 60.25 | 58.92 | 59.12 | 274,310 | -1.83(-3.00%) |
Nov 29, 2021 | 61.73 | 62.54 | 60.49 | 60.95 | 205,719 | -0.14(-0.23%) |
Nov 26, 2021 | 62.08 | 63.12 | 59.60 | 61.09 | 159,518 | -3.33(-5.17%) |
Nov 24, 2021 | 63.79 | 64.79 | 63.68 | 64.42 | 111,926 | +0.15(+0.23%) |
Nov 23, 2021 | 63.33 | 64.53 | 63.26 | 64.27 | 183,772 | +1.41(+2.25%) |
Nov 22, 2021 | 62.82 | 64.18 | 62.12 | 62.86 | 167,206 | +0.70(+1.13%) |
Nov 19, 2021 | 61.90 | 62.62 | 61.37 | 62.15 | 240,126 | -0.21(-0.33%) |
Nov 18, 2021 | 62.77 | 62.63 | 62.26 | 62.36 | 200,946 | -0.44(-0.69%) |
Nov 17, 2021 | 63.72 | 63.98 | 62.40 | 62.80 | 188,704 | -1.27(-1.98%) |
Nov 16, 2021 | 64.52 | 64.89 | 63.94 | 64.06 | 156,540 | -0.70(-1.08%) |
Nov 15, 2021 | 63.51 | 65.17 | 63.36 | 64.77 | 236,084 | +1.40(+2.22%) |
Nov 12, 2021 | 62.88 | 63.70 | 62.23 | 63.36 | 255,045 | +0.50(+0.80%) |
Nov 11, 2021 | 64.12 | 65.24 | 62.81 | 62.86 | 195,109 | -1.18(-1.84%) |
Nov 10, 2021 | 64.61 | 64.03 | 254,016 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.81 | 64.29 | 62.43 | 63.28 | 283,039 | +0.48(+0.77%) |
Nov 08, 2021 | 61.49 | 63.00 | 61.47 | 62.80 | 328,841 | +1.42(+2.32%) |
Nov 05, 2021 | 59.17 | 61.47 | 57.26 | 61.37 | 310,842 | +1.94(+3.26%) |
Nov 04, 2021 | 59.35 | 59.85 | 58.47 | 59.43 | 308,804 | +0.07(+0.12%) |
Nov 03, 2021 | 57.02 | 60.01 | 57.02 | 59.36 | 297,029 | +2.23(+3.89%) |
Nov 02, 2021 | 56.90 | 58.25 | 56.77 | 57.14 | 348,689 | +0.12(+0.21%) |
Nov 01, 2021 | 55.29 | 57.52 | 55.63 | 57.02 | 350,115 | +2.19(+3.99%) |
Oct 29, 2021 | 54.95 | 55.51 | 53.38 | 54.83 | 475,589 | +0.35(+0.64%) |
Oct 28, 2021 | 56.69 | 57.27 | 50.50 | 54.49 | 1,128,780 | -3.96(-6.77%) |
Oct 27, 2021 | 60.68 | 60.75 | 58.23 | 58.45 | 246,229 | -2.56(-4.20%) |
Oct 26, 2021 | 62.10 | 61.01 | 195,890 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.49 | 62.12 | 61.10 | 62.10 | 178,042 | +0.81(+1.32%) |
Oct 22, 2021 | 60.94 | 61.52 | 60.58 | 61.29 | 266,476 | +0.40(+0.65%) |
Oct 21, 2021 | 60.63 | 61.08 | 60.22 | 60.90 | 248,331 | +0.11(+0.18%) |
Oct 20, 2021 | 59.90 | 60.84 | 59.86 | 60.79 | 163,260 | +0.74(+1.24%) |
Oct 19, 2021 | 60.88 | 61.33 | 59.58 | 60.05 | 341,282 | -0.78(-1.28%) |
Oct 18, 2021 | 61.14 | 61.59 | 60.14 | 60.83 | 197,869 | +0.74(+1.23%) |
Oct 15, 2021 | 60.63 | 61.16 | 59.35 | 60.09 | 338,063 | +0.50(+0.85%) |
Oct 14, 2021 | 59.35 | 59.89 | 59.07 | 59.58 | 192,621 | +0.94(+1.60%) |
Oct 13, 2021 | 58.35 | 58.78 | 57.75 | 58.64 | 187,661 | +0.30(+0.51%) |
Oct 12, 2021 | 57.09 | 58.84 | 56.76 | 58.35 | 297,201 | +1.43(+2.52%) |
Oct 11, 2021 | 56.97 | 58.24 | 56.51 | 56.91 | 238,819 | +0.60(+1.07%) |
Oct 08, 2021 | 56.32 | 57.67 | 56.16 | 56.31 | 205,421 | +0.00(+0.00%) |
Oct 07, 2021 | 55.25 | 56.59 | 55.06 | 56.31 | 359,828 | +1.41(+2.58%) |
Oct 06, 2021 | 54.56 | 55.01 | 54.18 | 54.89 | 239,258 | +0.01(+0.02%) |
Oct 05, 2021 | 55.03 | 55.62 | 54.60 | 54.88 | 456,596 | +0.42(+0.76%) |
Oct 04, 2021 | 53.61 | 55.30 | 53.61 | 54.47 | 416,094 | +0.85(+1.59%) |
Oct 01, 2021 | 52.21 | 53.91 | 52.07 | 53.62 | 286,610 | +1.71(+3.30%) |
Sep 30, 2021 | 52.35 | 52.74 | 51.46 | 51.91 | 187,938 | +0.08(+0.15%) |
Sep 29, 2021 | 50.76 | 52.12 | 50.53 | 51.83 | 160,024 | +0.78(+1.53%) |
Sep 28, 2021 | 51.37 | 51.47 | 50.73 | 51.05 | 145,155 | -0.32(-0.62%) |
Sep 27, 2021 | 51.31 | 52.29 | 51.16 | 51.36 | 333,052 | +0.32(+0.62%) |
Sep 24, 2021 | 50.73 | 51.43 | 49.22 | 51.05 | 108,703 | -0.08(-0.15%) |
Sep 23, 2021 | 50.60 | 51.66 | 50.60 | 51.13 | 112,671 | +0.93(+1.85%) |
Sep 22, 2021 | 49.41 | 50.77 | 49.36 | 50.20 | 122,399 | +1.36(+2.80%) |
Sep 21, 2021 | 49.73 | 49.91 | 48.66 | 48.83 | 157,197 | -0.41(-0.82%) |
Sep 20, 2021 | 49.51 | 49.97 | 48.27 | 49.24 | 213,292 | -2.18(-4.23%) |
Sep 17, 2021 | 51.04 | 51.50 | 49.93 | 51.41 | 531,613 | +0.51(+1.01%) |
Sep 16, 2021 | 50.71 | 51.85 | 50.71 | 50.90 | 194,556 | +0.34(+0.66%) |
Sep 15, 2021 | 50.01 | 50.75 | 49.79 | 50.56 | 200,398 | +0.77(+1.55%) |
Sep 14, 2021 | 51.09 | 51.55 | 49.72 | 49.79 | 190,276 | -1.30(-2.54%) |
Sep 13, 2021 | 51.08 | 51.97 | 50.90 | 51.09 | 221,389 | +0.53(+1.06%) |
Sep 10, 2021 | 50.69 | 51.41 | 49.88 | 50.55 | 225,967 | +0.23(+0.45%) |
Sep 09, 2021 | 49.33 | 51.34 | 49.33 | 50.32 | 376,874 | +0.91(+1.84%) |
Sep 08, 2021 | 48.04 | 49.44 | 48.01 | 49.41 | 240,924 | +1.70(+3.57%) |
Sep 07, 2021 | 48.55 | 49.06 | 47.64 | 47.71 | 72,210 | -0.80(-1.65%) |
Sep 03, 2021 | 48.90 | 48.90 | 48.31 | 48.51 | 82,494 | -0.17(-0.35%) |
Sep 02, 2021 | 48.66 | 49.30 | 48.22 | 48.68 | 80,710 | +0.00(+0.00%) |