Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.40 | 59.68 | 57.40 | 57.89 | 1,500,218 | -2.45(-4.05%) |
Nov 29, 2021 | 60.40 | 60.67 | 59.21 | 60.33 | 677,491 | +1.03(+1.74%) |
Nov 26, 2021 | 59.49 | 60.01 | 58.62 | 59.30 | 552,581 | -2.05(-3.34%) |
Nov 24, 2021 | 60.74 | 61.41 | 60.24 | 61.35 | 427,673 | +0.12(+0.19%) |
Nov 23, 2021 | 61.50 | 62.08 | 60.51 | 61.23 | 1,010,540 | -0.41(-0.66%) |
Nov 22, 2021 | 61.96 | 62.84 | 61.60 | 61.64 | 824,005 | +0.12(+0.19%) |
Nov 19, 2021 | 62.59 | 62.87 | 61.48 | 61.52 | 690,706 | -1.47(-2.33%) |
Nov 18, 2021 | 63.83 | 63.07 | 62.81 | 62.99 | 539,693 | -0.52(-0.83%) |
Nov 17, 2021 | 63.81 | 63.92 | 62.92 | 63.51 | 593,294 | -0.43(-0.67%) |
Nov 16, 2021 | 63.09 | 64.30 | 63.08 | 63.94 | 550,964 | +0.70(+1.11%) |
Nov 15, 2021 | 63.97 | 64.35 | 63.07 | 63.23 | 516,209 | -0.42(-0.65%) |
Nov 12, 2021 | 64.01 | 64.19 | 63.35 | 63.65 | 914,162 | -0.15(-0.23%) |
Nov 11, 2021 | 63.31 | 63.88 | 63.13 | 63.80 | 389,967 | +0.84(+1.34%) |
Nov 10, 2021 | 62.88 | 62.96 | 438,162 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.52 | 63.96 | 62.50 | 62.88 | 514,406 | -0.62(-0.98%) |
Nov 08, 2021 | 64.84 | 65.06 | 63.41 | 63.50 | 775,136 | -1.01(-1.56%) |
Nov 05, 2021 | 63.73 | 64.64 | 63.50 | 64.51 | 715,256 | +1.31(+2.07%) |
Nov 04, 2021 | 62.70 | 63.75 | 62.50 | 63.20 | 713,968 | +0.72(+1.16%) |
Nov 03, 2021 | 61.78 | 62.68 | 61.69 | 62.48 | 656,223 | +0.74(+1.20%) |
Nov 02, 2021 | 61.25 | 62.12 | 60.87 | 61.74 | 580,916 | +0.54(+0.89%) |
Nov 01, 2021 | 59.59 | 61.62 | 60.60 | 61.20 | 907,930 | +1.90(+3.20%) |
Oct 29, 2021 | 58.89 | 59.67 | 58.63 | 59.30 | 863,994 | -0.06(-0.10%) |
Oct 28, 2021 | 59.66 | 59.83 | 57.77 | 59.36 | 1,442,499 | -0.47(-0.79%) |
Oct 27, 2021 | 60.71 | 61.10 | 59.78 | 59.83 | 762,212 | -1.02(-1.67%) |
Oct 26, 2021 | 61.72 | 60.83 | 60.85 | 575,431 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.24 | 62.12 | 61.00 | 61.53 | 513,638 | +0.59(+0.97%) |
Oct 22, 2021 | 62.11 | 62.90 | 60.79 | 60.94 | 732,034 | -1.00(-1.61%) |
Oct 21, 2021 | 60.07 | 62.00 | 60.07 | 61.94 | 765,643 | +1.67(+2.77%) |
Oct 20, 2021 | 61.06 | 61.24 | 60.10 | 60.27 | 951,424 | -0.82(-1.34%) |
Oct 19, 2021 | 61.75 | 61.83 | 60.78 | 61.09 | 868,856 | -0.36(-0.58%) |
Oct 18, 2021 | 61.26 | 61.78 | 61.14 | 61.44 | 649,427 | -0.23(-0.37%) |
Oct 15, 2021 | 62.41 | 63.34 | 61.64 | 61.67 | 1,244,797 | -0.60(-0.97%) |
Oct 14, 2021 | 61.42 | 62.55 | 61.13 | 62.28 | 625,179 | +1.69(+2.79%) |
Oct 13, 2021 | 60.77 | 61.16 | 59.75 | 60.58 | 1,238,614 | -0.73(-1.19%) |
Oct 12, 2021 | 62.70 | 63.11 | 61.01 | 61.32 | 677,102 | -1.32(-2.10%) |
Oct 11, 2021 | 62.17 | 63.61 | 62.13 | 62.63 | 818,965 | +0.71(+1.15%) |
Oct 08, 2021 | 62.24 | 62.30 | 61.66 | 61.92 | 450,432 | -0.17(-0.27%) |
Oct 07, 2021 | 61.47 | 62.83 | 61.36 | 62.09 | 900,913 | +1.48(+2.45%) |
Oct 06, 2021 | 59.78 | 60.63 | 59.22 | 60.60 | 809,008 | +0.24(+0.39%) |
Oct 05, 2021 | 58.94 | 60.57 | 58.48 | 60.37 | 1,372,975 | +1.93(+3.30%) |
Oct 04, 2021 | 58.69 | 59.03 | 58.14 | 58.44 | 847,885 | -0.31(-0.52%) |
Oct 01, 2021 | 58.31 | 59.41 | 57.73 | 58.74 | 976,942 | +1.02(+1.76%) |
Sep 30, 2021 | 58.47 | 59.17 | 57.55 | 57.73 | 1,849,317 | +1.13(+1.99%) |
Sep 29, 2021 | 60.47 | 60.47 | 55.30 | 56.60 | 3,857,554 | -3.67(-6.09%) |
Sep 28, 2021 | 60.90 | 61.34 | 60.13 | 60.27 | 1,192,504 | -1.40(-2.28%) |
Sep 27, 2021 | 61.53 | 62.07 | 61.02 | 61.67 | 1,063,745 | +0.15(+0.24%) |
Sep 24, 2021 | 60.45 | 61.97 | 60.05 | 61.52 | 2,154,556 | +0.72(+1.19%) |
Sep 23, 2021 | 60.11 | 61.44 | 59.87 | 60.80 | 678,286 | +1.14(+1.91%) |
Sep 22, 2021 | 58.38 | 60.03 | 58.38 | 59.66 | 820,821 | +1.70(+2.93%) |
Sep 21, 2021 | 59.23 | 59.46 | 57.95 | 57.96 | 904,802 | -0.46(-0.80%) |
Sep 20, 2021 | 58.65 | 58.84 | 57.51 | 58.43 | 1,198,820 | -1.79(-2.97%) |
Sep 17, 2021 | 61.93 | 62.13 | 60.12 | 60.22 | 2,838,420 | -2.04(-3.27%) |
Sep 16, 2021 | 62.24 | 62.92 | 61.99 | 62.26 | 630,889 | +0.13(+0.21%) |
Sep 15, 2021 | 61.71 | 62.36 | 61.45 | 62.13 | 776,251 | +0.44(+0.71%) |
Sep 14, 2021 | 62.36 | 62.90 | 61.49 | 61.69 | 600,123 | -0.46(-0.75%) |
Sep 13, 2021 | 62.69 | 63.08 | 61.29 | 62.16 | 678,356 | -0.09(-0.14%) |
Sep 10, 2021 | 61.96 | 62.70 | 61.70 | 62.25 | 855,929 | +0.93(+1.52%) |
Sep 09, 2021 | 61.28 | 62.30 | 61.22 | 61.32 | 594,373 | +0.00(+0.00%) |
Sep 08, 2021 | 61.98 | 62.09 | 60.84 | 61.32 | 582,361 | -0.95(-1.52%) |
Sep 07, 2021 | 61.62 | 62.84 | 61.48 | 62.27 | 913,324 | +0.94(+1.53%) |
Sep 03, 2021 | 60.58 | 61.46 | 60.58 | 61.33 | 423,744 | +0.52(+0.86%) |
Sep 02, 2021 | 60.56 | 60.93 | 60.31 | 60.80 | 403,847 | +0.39(+0.64%) |