Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.44 | 57.93 | 55.10 | 55.89 | 596,956 | -0.95(-1.67%) |
Nov 29, 2021 | 58.83 | 59.41 | 56.59 | 56.84 | 505,087 | -1.44(-2.47%) |
Nov 26, 2021 | 57.63 | 58.46 | 56.73 | 58.28 | 309,358 | -1.33(-2.23%) |
Nov 24, 2021 | 59.83 | 60.38 | 59.60 | 59.61 | 223,688 | -0.60(-1.00%) |
Nov 23, 2021 | 59.91 | 60.61 | 59.30 | 60.21 | 286,107 | +0.14(+0.23%) |
Nov 22, 2021 | 60.72 | 60.98 | 59.44 | 60.07 | 290,668 | -0.06(-0.10%) |
Nov 19, 2021 | 58.93 | 62.23 | 58.85 | 60.13 | 376,743 | +0.70(+1.18%) |
Nov 18, 2021 | 61.11 | 59.77 | 59.42 | 59.43 | 366,701 | -1.42(-2.33%) |
Nov 17, 2021 | 60.50 | 61.18 | 59.78 | 60.85 | 459,172 | +0.36(+0.60%) |
Nov 16, 2021 | 59.36 | 60.90 | 59.22 | 60.49 | 302,077 | +1.25(+2.11%) |
Nov 15, 2021 | 60.39 | 60.59 | 58.86 | 59.24 | 348,492 | -1.02(-1.69%) |
Nov 12, 2021 | 58.99 | 60.68 | 58.41 | 60.26 | 341,673 | +1.39(+2.36%) |
Nov 11, 2021 | 58.93 | 59.90 | 58.59 | 58.87 | 262,550 | +0.61(+1.05%) |
Nov 10, 2021 | 60.30 | 58.20 | 58.26 | 351,106 | -2.39(-3.94%) | |
Nov 09, 2021 | 59.61 | 61.32 | 59.40 | 60.65 | 523,285 | +1.49(+2.52%) |
Nov 08, 2021 | 59.60 | 59.82 | 58.73 | 59.16 | 309,760 | -0.37(-0.62%) |
Nov 05, 2021 | 58.78 | 60.18 | 58.64 | 59.53 | 424,841 | +1.67(+2.89%) |
Nov 04, 2021 | 58.58 | 59.75 | 57.56 | 57.86 | 370,668 | -0.20(-0.34%) |
Nov 03, 2021 | 56.85 | 59.30 | 56.85 | 58.06 | 289,398 | +0.71(+1.24%) |
Nov 02, 2021 | 58.60 | 58.60 | 56.94 | 57.35 | 359,609 | -1.60(-2.71%) |
Nov 01, 2021 | 57.38 | 59.20 | 56.70 | 58.95 | 434,066 | +1.69(+2.95%) |
Oct 29, 2021 | 57.65 | 58.40 | 57.16 | 57.26 | 366,244 | -0.57(-0.99%) |
Oct 28, 2021 | 57.60 | 58.57 | 57.17 | 57.83 | 613,066 | +0.31(+0.54%) |
Oct 27, 2021 | 60.13 | 60.45 | 56.88 | 57.52 | 948,435 | -4.17(-6.76%) |
Oct 26, 2021 | 62.16 | 61.69 | 177,433 | -0.50(-0.80%) | ||
Oct 25, 2021 | 61.76 | 63.40 | 61.76 | 62.19 | 300,036 | +0.38(+0.61%) |
Oct 22, 2021 | 61.87 | 63.48 | 61.67 | 61.81 | 216,835 | -0.10(-0.16%) |
Oct 21, 2021 | 61.48 | 62.50 | 60.86 | 61.91 | 236,287 | +0.12(+0.19%) |
Oct 20, 2021 | 60.10 | 62.42 | 60.10 | 61.79 | 258,814 | +1.96(+3.28%) |
Oct 19, 2021 | 60.72 | 60.73 | 59.39 | 59.83 | 172,422 | -0.46(-0.76%) |
Oct 18, 2021 | 58.86 | 60.54 | 58.75 | 60.29 | 276,364 | +1.03(+1.74%) |
Oct 15, 2021 | 61.76 | 62.04 | 59.13 | 59.26 | 262,676 | -1.44(-2.37%) |
Oct 14, 2021 | 59.29 | 60.78 | 59.29 | 60.70 | 233,807 | +2.03(+3.46%) |
Oct 13, 2021 | 58.44 | 59.49 | 58.21 | 58.67 | 173,984 | +0.55(+0.95%) |
Oct 12, 2021 | 57.95 | 59.10 | 57.26 | 58.12 | 284,521 | +0.27(+0.47%) |
Oct 11, 2021 | 58.28 | 59.15 | 57.83 | 57.85 | 139,215 | -0.50(-0.86%) |
Oct 08, 2021 | 59.34 | 59.65 | 58.35 | 58.35 | 141,087 | -0.83(-1.40%) |
Oct 07, 2021 | 58.46 | 60.18 | 58.27 | 59.18 | 252,185 | +1.24(+2.14%) |
Oct 06, 2021 | 58.17 | 58.82 | 57.52 | 57.94 | 226,781 | -0.71(-1.21%) |
Oct 05, 2021 | 59.17 | 59.68 | 58.62 | 58.65 | 224,234 | -0.19(-0.32%) |
Oct 04, 2021 | 57.87 | 59.05 | 57.71 | 58.84 | 249,303 | +0.94(+1.62%) |
Oct 01, 2021 | 58.22 | 59.01 | 57.60 | 57.90 | 295,569 | +0.10(+0.17%) |
Sep 30, 2021 | 59.64 | 59.94 | 57.81 | 57.80 | 294,817 | -1.56(-2.63%) |
Sep 29, 2021 | 60.21 | 60.78 | 59.22 | 59.36 | 183,392 | -0.41(-0.69%) |
Sep 28, 2021 | 61.33 | 61.53 | 59.57 | 59.77 | 238,146 | -2.15(-3.47%) |
Sep 27, 2021 | 59.76 | 62.39 | 59.11 | 61.92 | 199,542 | +1.74(+2.89%) |
Sep 24, 2021 | 60.40 | 61.05 | 59.51 | 60.18 | 235,363 | -0.86(-1.41%) |
Sep 23, 2021 | 60.61 | 61.50 | 60.58 | 61.04 | 256,911 | +0.65(+1.08%) |
Sep 22, 2021 | 60.27 | 61.19 | 60.27 | 60.39 | 277,687 | +0.88(+1.48%) |
Sep 21, 2021 | 60.38 | 60.65 | 58.86 | 59.51 | 219,113 | -0.73(-1.21%) |
Sep 20, 2021 | 61.01 | 61.27 | 59.34 | 60.24 | 406,682 | -2.37(-3.79%) |
Sep 17, 2021 | 62.12 | 62.94 | 61.37 | 62.61 | 506,180 | +0.60(+0.97%) |
Sep 16, 2021 | 61.38 | 62.72 | 60.91 | 62.01 | 240,596 | +0.93(+1.52%) |
Sep 15, 2021 | 60.38 | 61.50 | 59.87 | 61.08 | 182,144 | +0.40(+0.66%) |
Sep 14, 2021 | 62.46 | 62.54 | 60.53 | 60.68 | 255,620 | -1.14(-1.84%) |
Sep 13, 2021 | 62.26 | 62.32 | 60.21 | 61.82 | 316,589 | +0.00(+0.00%) |
Sep 10, 2021 | 63.00 | 63.66 | 61.81 | 61.82 | 271,855 | -0.85(-1.36%) |
Sep 09, 2021 | 63.19 | 63.61 | 62.50 | 62.67 | 223,176 | -0.74(-1.17%) |
Sep 08, 2021 | 65.00 | 65.10 | 63.30 | 63.41 | 405,143 | -2.23(-3.40%) |
Sep 07, 2021 | 66.40 | 67.02 | 65.10 | 65.64 | 337,473 | -0.76(-1.14%) |
Sep 03, 2021 | 67.69 | 67.69 | 65.74 | 66.40 | 419,281 | -1.52(-2.24%) |
Sep 02, 2021 | 68.50 | 69.22 | 67.73 | 67.92 | 430,855 | +0.22(+0.32%) |