Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.36 | 61.33 | 59.63 | 60.25 | 126,017 | -1.78(-2.87%) |
Nov 29, 2021 | 63.51 | 63.80 | 61.52 | 62.03 | 114,238 | +0.80(+1.31%) |
Nov 26, 2021 | 61.44 | 61.60 | 59.53 | 61.23 | 173,215 | -3.53(-5.45%) |
Nov 24, 2021 | 63.44 | 65.06 | 63.18 | 64.76 | 103,317 | +0.99(+1.55%) |
Nov 23, 2021 | 62.35 | 64.00 | 62.23 | 63.77 | 75,607 | +2.29(+3.72%) |
Nov 22, 2021 | 60.12 | 62.55 | 60.12 | 61.48 | 116,435 | +1.21(+2.01%) |
Nov 19, 2021 | 61.37 | 61.62 | 60.06 | 60.27 | 290,420 | -2.72(-4.32%) |
Nov 18, 2021 | 62.78 | 63.29 | 62.95 | 62.99 | 85,052 | +0.19(+0.30%) |
Nov 17, 2021 | 63.93 | 64.68 | 62.50 | 62.80 | 111,724 | -1.55(-2.41%) |
Nov 16, 2021 | 64.90 | 64.99 | 63.91 | 64.35 | 358,029 | -0.17(-0.26%) |
Nov 15, 2021 | 63.99 | 65.11 | 63.36 | 64.52 | 76,548 | +0.28(+0.44%) |
Nov 12, 2021 | 63.85 | 64.54 | 63.70 | 64.24 | 74,760 | -0.04(-0.06%) |
Nov 11, 2021 | 64.22 | 64.95 | 64.22 | 64.28 | 54,422 | +0.46(+0.72%) |
Nov 10, 2021 | 65.98 | 63.82 | 152,701 | -2.48(-3.74%) | ||
Nov 09, 2021 | 66.23 | 66.45 | 64.93 | 66.30 | 113,071 | +0.00(+0.00%) |
Nov 08, 2021 | 66.25 | 67.05 | 66.00 | 66.30 | 113,949 | +0.74(+1.13%) |
Nov 05, 2021 | 65.17 | 65.85 | 64.60 | 65.56 | 84,714 | +1.64(+2.57%) |
Nov 04, 2021 | 65.20 | 65.59 | 63.35 | 63.92 | 329,523 | -0.14(-0.22%) |
Nov 03, 2021 | 63.72 | 64.98 | 63.61 | 64.06 | 152,290 | -0.40(-0.62%) |
Nov 02, 2021 | 65.06 | 65.67 | 64.25 | 64.46 | 84,302 | -0.71(-1.09%) |
Nov 01, 2021 | 64.51 | 65.39 | 63.92 | 65.17 | 169,192 | +1.25(+1.96%) |
Oct 29, 2021 | 64.58 | 64.81 | 63.35 | 63.92 | 138,462 | -0.81(-1.25%) |
Oct 28, 2021 | 64.17 | 64.83 | 63.84 | 64.73 | 79,686 | +0.30(+0.47%) |
Oct 27, 2021 | 65.97 | 66.34 | 64.24 | 64.43 | 163,111 | -2.21(-3.32%) |
Oct 26, 2021 | 66.84 | 66.64 | 92,284 | +0.13(+0.20%) | ||
Oct 25, 2021 | 66.23 | 67.20 | 65.96 | 66.51 | 673,878 | +1.15(+1.76%) |
Oct 22, 2021 | 65.04 | 65.45 | 64.15 | 65.36 | 59,965 | +0.88(+1.36%) |
Oct 21, 2021 | 65.38 | 65.48 | 63.98 | 64.48 | 126,634 | -1.14(-1.74%) |
Oct 20, 2021 | 64.48 | 65.73 | 64.16 | 65.62 | 75,254 | +0.69(+1.06%) |
Oct 19, 2021 | 64.83 | 65.45 | 64.27 | 64.93 | 360,014 | +0.47(+0.73%) |
Oct 18, 2021 | 65.07 | 65.91 | 64.05 | 64.46 | 216,825 | +0.16(+0.25%) |
Oct 15, 2021 | 65.08 | 65.32 | 64.28 | 64.30 | 83,314 | +0.01(+0.02%) |
Oct 14, 2021 | 64.47 | 64.75 | 63.71 | 64.29 | 156,924 | +0.80(+1.26%) |
Oct 13, 2021 | 63.03 | 63.84 | 61.99 | 63.49 | 128,715 | -0.13(-0.20%) |
Oct 12, 2021 | 63.75 | 64.53 | 63.18 | 63.62 | 127,936 | -0.08(-0.13%) |
Oct 11, 2021 | 65.21 | 65.28 | 63.60 | 63.70 | 263,301 | -0.33(-0.52%) |
Oct 08, 2021 | 62.51 | 64.15 | 62.51 | 64.03 | 149,409 | +2.19(+3.54%) |
Oct 07, 2021 | 61.60 | 62.16 | 60.85 | 61.84 | 80,050 | +0.64(+1.05%) |
Oct 06, 2021 | 60.86 | 61.52 | 59.83 | 61.20 | 162,919 | -0.70(-1.13%) |
Oct 05, 2021 | 62.48 | 63.02 | 60.87 | 61.90 | 223,077 | +0.44(+0.72%) |
Oct 04, 2021 | 60.69 | 62.07 | 60.45 | 61.46 | 185,714 | +1.57(+2.62%) |
Oct 01, 2021 | 58.60 | 59.98 | 58.48 | 59.89 | 332,451 | +1.78(+3.06%) |
Sep 30, 2021 | 58.30 | 59.04 | 57.68 | 58.11 | 125,933 | -0.48(-0.82%) |
Sep 29, 2021 | 58.21 | 58.94 | 57.58 | 58.59 | 72,451 | +0.05(+0.09%) |
Sep 28, 2021 | 59.22 | 59.73 | 58.42 | 58.54 | 158,476 | -0.12(-0.20%) |
Sep 27, 2021 | 57.29 | 58.82 | 57.27 | 58.66 | 128,345 | +2.73(+4.88%) |
Sep 24, 2021 | 54.91 | 56.30 | 54.91 | 55.93 | 119,889 | +0.04(+0.07%) |
Sep 23, 2021 | 54.14 | 56.04 | 53.83 | 55.89 | 67,634 | +2.06(+3.83%) |
Sep 22, 2021 | 52.69 | 54.42 | 52.59 | 53.83 | 35,170 | +2.00(+3.86%) |
Sep 21, 2021 | 52.00 | 52.40 | 50.91 | 51.83 | 73,384 | +0.49(+0.95%) |
Sep 20, 2021 | 51.68 | 52.19 | 50.53 | 51.34 | 75,369 | -1.86(-3.50%) |
Sep 17, 2021 | 53.27 | 53.99 | 52.98 | 53.20 | 106,523 | -0.33(-0.62%) |
Sep 16, 2021 | 53.99 | 53.99 | 53.05 | 53.53 | 58,717 | -0.56(-1.04%) |
Sep 15, 2021 | 52.50 | 54.14 | 52.24 | 54.09 | 99,128 | +2.61(+5.07%) |
Sep 14, 2021 | 52.99 | 53.07 | 51.21 | 51.48 | 122,896 | -1.02(-1.94%) |
Sep 13, 2021 | 51.63 | 52.77 | 51.39 | 52.50 | 87,145 | +1.83(+3.61%) |
Sep 10, 2021 | 51.52 | 51.74 | 50.60 | 50.67 | 142,887 | -0.17(-0.33%) |
Sep 09, 2021 | 50.30 | 51.61 | 50.23 | 50.84 | 72,809 | +0.14(+0.28%) |
Sep 08, 2021 | 51.77 | 51.93 | 50.66 | 50.70 | 66,249 | -0.58(-1.13%) |
Sep 07, 2021 | 51.05 | 52.02 | 51.04 | 51.28 | 76,114 | -0.30(-0.58%) |
Sep 03, 2021 | 51.78 | 52.10 | 51.25 | 51.58 | 50,765 | -0.13(-0.25%) |
Sep 02, 2021 | 50.72 | 52.36 | 50.72 | 51.71 | 144,153 | +1.43(+2.84%) |