Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.77 | 60.77 | 59.48 | 59.54 | 61,576 | -1.64(-2.68%) |
Nov 29, 2021 | 61.42 | 61.44 | 60.93 | 61.19 | 50,967 | +0.23(+0.37%) |
Nov 26, 2021 | 61.02 | 61.13 | 60.57 | 60.96 | 39,849 | -1.14(-1.84%) |
Nov 24, 2021 | 62.08 | 62.17 | 61.96 | 62.10 | 36,041 | -0.02(-0.03%) |
Nov 23, 2021 | 61.78 | 62.18 | 61.78 | 62.12 | 21,268 | +0.47(+0.77%) |
Nov 22, 2021 | 61.05 | 61.96 | 61.05 | 61.64 | 40,176 | +0.60(+0.99%) |
Nov 19, 2021 | 61.31 | 61.31 | 60.95 | 61.04 | 70,888 | -0.31(-0.51%) |
Nov 18, 2021 | 61.68 | 61.38 | 61.16 | 61.35 | 85,172 | -0.40(-0.65%) |
Nov 17, 2021 | 61.90 | 61.90 | 61.62 | 61.75 | 27,734 | -0.19(-0.31%) |
Nov 16, 2021 | 62.24 | 62.38 | 61.94 | 61.94 | 115,253 | -0.26(-0.41%) |
Nov 15, 2021 | 62.03 | 62.24 | 61.93 | 62.20 | 229,123 | +0.33(+0.53%) |
Nov 12, 2021 | 61.93 | 61.93 | 61.70 | 61.87 | 38,720 | +0.03(+0.04%) |
Nov 11, 2021 | 61.81 | 61.88 | 61.71 | 61.84 | 27,616 | +0.09(+0.15%) |
Nov 10, 2021 | 61.58 | 61.75 | 62,759 | +0.16(+0.26%) | ||
Nov 09, 2021 | 61.47 | 61.61 | 61.32 | 61.59 | 56,310 | +0.09(+0.15%) |
Nov 08, 2021 | 62.00 | 62.00 | 61.35 | 61.50 | 49,438 | -0.26(-0.42%) |
Nov 05, 2021 | 61.58 | 62.00 | 61.58 | 61.76 | 36,362 | +0.43(+0.70%) |
Nov 04, 2021 | 61.77 | 61.77 | 61.00 | 61.33 | 77,665 | -0.38(-0.62%) |
Nov 03, 2021 | 61.20 | 61.81 | 61.20 | 61.71 | 59,519 | +0.34(+0.55%) |
Nov 02, 2021 | 61.30 | 61.48 | 61.07 | 61.38 | 70,482 | +0.21(+0.35%) |
Nov 01, 2021 | 60.89 | 61.22 | 60.74 | 61.16 | 31,551 | +0.43(+0.70%) |
Oct 29, 2021 | 60.89 | 61.07 | 60.54 | 60.74 | 72,500 | -0.25(-0.41%) |
Oct 28, 2021 | 60.59 | 60.98 | 60.98 | 43,837 | +0.46(+0.77%) | |
Oct 27, 2021 | 61.39 | 61.26 | 60.49 | 60.52 | 32,971 | -0.81(-1.32%) |
Oct 26, 2021 | 61.46 | 61.33 | 26,178 | -0.04(-0.06%) | ||
Oct 25, 2021 | 61.59 | 61.59 | 61.30 | 61.37 | 147,333 | -0.10(-0.16%) |
Oct 22, 2021 | 61.39 | 61.58 | 61.30 | 61.47 | 36,457 | +0.21(+0.34%) |
Oct 21, 2021 | 61.47 | 61.50 | 61.05 | 61.26 | 37,511 | -0.18(-0.30%) |
Oct 20, 2021 | 60.74 | 61.49 | 60.74 | 61.44 | 52,964 | +0.73(+1.20%) |
Oct 19, 2021 | 60.42 | 60.72 | 60.33 | 60.71 | 59,875 | +0.55(+0.91%) |
Oct 18, 2021 | 60.22 | 60.52 | 60.03 | 60.16 | 159,152 | -0.36(-0.59%) |
Oct 15, 2021 | 60.87 | 60.90 | 60.52 | 60.52 | 34,001 | -0.02(-0.03%) |
Oct 14, 2021 | 60.03 | 60.58 | 59.93 | 60.54 | 68,711 | +0.92(+1.54%) |
Oct 13, 2021 | 59.55 | 59.67 | 58.92 | 59.62 | 49,500 | +0.11(+0.18%) |
Oct 12, 2021 | 59.65 | 59.77 | 59.34 | 59.51 | 34,633 | -0.07(-0.12%) |
Oct 11, 2021 | 59.98 | 60.16 | 59.58 | 59.58 | 719,811 | -0.24(-0.40%) |
Oct 08, 2021 | 59.94 | 60.10 | 59.82 | 59.82 | 32,122 | -0.09(-0.16%) |
Oct 07, 2021 | 59.99 | 60.27 | 59.83 | 59.91 | 34,753 | +0.31(+0.52%) |
Oct 06, 2021 | 59.13 | 59.62 | 58.68 | 59.60 | 42,998 | +0.18(+0.31%) |
Oct 05, 2021 | 59.30 | 59.65 | 59.00 | 59.42 | 54,229 | +0.33(+0.55%) |
Oct 04, 2021 | 59.05 | 59.47 | 58.86 | 59.10 | 796,665 | +0.09(+0.15%) |
Oct 01, 2021 | 58.64 | 59.27 | 58.29 | 59.00 | 53,170 | +0.53(+0.90%) |
Sep 30, 2021 | 59.63 | 59.63 | 58.46 | 58.48 | 35,814 | -0.90(-1.52%) |
Sep 29, 2021 | 59.10 | 59.61 | 59.04 | 59.38 | 34,061 | +0.36(+0.62%) |
Sep 28, 2021 | 59.53 | 59.75 | 58.95 | 59.01 | 47,120 | -0.53(-0.88%) |
Sep 27, 2021 | 59.40 | 59.94 | 59.35 | 59.54 | 393,984 | +0.39(+0.66%) |
Sep 24, 2021 | 59.01 | 59.39 | 59.01 | 59.15 | 28,900 | +0.16(+0.28%) |
Sep 23, 2021 | 58.71 | 59.40 | 58.71 | 58.99 | 146,869 | +0.53(+0.90%) |
Sep 22, 2021 | 58.48 | 58.78 | 58.33 | 58.46 | 117,568 | +0.42(+0.72%) |
Sep 21, 2021 | 58.57 | 58.64 | 57.99 | 58.04 | 82,853 | -0.28(-0.48%) |
Sep 20, 2021 | 58.39 | 58.49 | 57.69 | 58.32 | 41,778 | -0.90(-1.52%) |
Sep 17, 2021 | 59.64 | 59.64 | 59.17 | 59.22 | 38,081 | -0.36(-0.61%) |
Sep 16, 2021 | 59.95 | 60.11 | 59.51 | 59.59 | 38,516 | -0.35(-0.59%) |
Sep 15, 2021 | 59.39 | 60.09 | 59.32 | 59.94 | 22,814 | +0.57(+0.96%) |
Sep 14, 2021 | 60.11 | 60.11 | 59.25 | 59.37 | 49,556 | -0.45(-0.74%) |
Sep 13, 2021 | 59.89 | 60.11 | 59.60 | 59.81 | 29,540 | +0.33(+0.55%) |
Sep 10, 2021 | 60.12 | 60.12 | 59.49 | 59.49 | 65,915 | -0.47(-0.79%) |
Sep 09, 2021 | 60.13 | 60.36 | 59.96 | 59.96 | 42,590 | -0.24(-0.40%) |
Sep 08, 2021 | 59.86 | 60.28 | 59.81 | 60.20 | 46,506 | +0.29(+0.48%) |
Sep 07, 2021 | 60.55 | 60.55 | 59.91 | 59.91 | 76,147 | -0.73(-1.20%) |
Sep 03, 2021 | 60.75 | 60.79 | 60.57 | 60.64 | 45,215 | -0.21(-0.34%) |
Sep 02, 2021 | 60.56 | 60.84 | 60.56 | 60.84 | 131,326 | +0.39(+0.64%) |