Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.67 | 60.08 | 57.95 | 58.10 | 2,042,100 | -1.80(-3.00%) |
Nov 29, 2021 | 59.38 | 60.07 | 58.75 | 59.90 | 954,618 | +0.69(+1.16%) |
Nov 26, 2021 | 59.70 | 60.05 | 59.12 | 59.21 | 624,979 | -0.94(-1.56%) |
Nov 24, 2021 | 60.93 | 60.99 | 59.83 | 60.15 | 1,482,169 | -0.62(-1.01%) |
Nov 23, 2021 | 60.88 | 62.23 | 60.55 | 60.77 | 1,828,716 | -0.24(-0.39%) |
Nov 22, 2021 | 60.29 | 61.36 | 59.72 | 61.00 | 1,789,086 | +0.78(+1.30%) |
Nov 19, 2021 | 59.89 | 60.65 | 59.68 | 60.22 | 3,977,582 | +0.50(+0.83%) |
Nov 18, 2021 | 59.64 | 59.86 | 59.61 | 59.73 | 2,325,848 | -0.05(-0.09%) |
Nov 17, 2021 | 59.54 | 59.99 | 59.19 | 59.78 | 1,229,328 | +0.29(+0.49%) |
Nov 16, 2021 | 59.76 | 60.05 | 59.36 | 59.49 | 1,046,470 | -0.20(-0.34%) |
Nov 15, 2021 | 59.13 | 59.73 | 58.84 | 59.69 | 925,610 | +1.00(+1.71%) |
Nov 12, 2021 | 59.11 | 59.44 | 58.62 | 58.69 | 826,533 | -0.10(-0.17%) |
Nov 11, 2021 | 58.82 | 58.99 | 58.17 | 58.79 | 1,374,889 | -0.07(-0.12%) |
Nov 10, 2021 | 58.67 | 58.86 | 821,794 | +0.52(+0.89%) | ||
Nov 09, 2021 | 58.00 | 58.49 | 58.00 | 58.34 | 796,598 | +0.36(+0.63%) |
Nov 08, 2021 | 59.03 | 59.08 | 57.54 | 57.98 | 865,116 | -1.06(-1.79%) |
Nov 05, 2021 | 58.15 | 59.11 | 58.09 | 59.03 | 1,152,975 | +1.06(+1.82%) |
Nov 04, 2021 | 58.07 | 58.48 | 56.71 | 57.98 | 1,687,025 | -0.09(-0.16%) |
Nov 03, 2021 | 58.14 | 58.84 | 57.79 | 58.07 | 1,382,105 | -0.08(-0.14%) |
Nov 02, 2021 | 58.12 | 58.17 | 57.45 | 58.15 | 1,304,268 | -0.05(-0.08%) |
Nov 01, 2021 | 58.01 | 58.46 | 58.01 | 58.20 | 877,556 | +0.19(+0.33%) |
Oct 29, 2021 | 58.35 | 58.73 | 57.60 | 58.01 | 1,505,511 | -0.39(-0.67%) |
Oct 28, 2021 | 58.02 | 58.42 | 57.95 | 58.40 | 854,591 | +0.37(+0.64%) |
Oct 27, 2021 | 58.60 | 58.83 | 57.84 | 58.02 | 1,042,852 | -0.55(-0.95%) |
Oct 26, 2021 | 58.43 | 58.58 | 822,275 | +0.14(+0.23%) | ||
Oct 25, 2021 | 58.73 | 59.04 | 58.26 | 58.44 | 786,807 | -0.37(-0.63%) |
Oct 22, 2021 | 58.34 | 58.98 | 58.25 | 58.82 | 757,867 | +0.50(+0.86%) |
Oct 21, 2021 | 58.50 | 58.66 | 58.24 | 58.32 | 739,977 | -0.24(-0.40%) |
Oct 20, 2021 | 58.05 | 58.95 | 58.05 | 58.55 | 1,049,996 | +0.65(+1.12%) |
Oct 19, 2021 | 57.72 | 58.00 | 57.42 | 57.91 | 707,286 | +0.54(+0.94%) |
Oct 18, 2021 | 57.14 | 57.61 | 56.88 | 57.37 | 1,455,548 | -0.24(-0.41%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.51 | 57.61 | 1,168,851 | -0.30(-0.52%) |
Oct 14, 2021 | 57.24 | 58.00 | 57.05 | 57.91 | 970,183 | +0.86(+1.50%) |
Oct 13, 2021 | 56.46 | 57.19 | 55.97 | 57.05 | 977,863 | +0.55(+0.97%) |
Oct 12, 2021 | 56.45 | 56.84 | 56.24 | 56.51 | 1,013,845 | +0.13(+0.23%) |
Oct 11, 2021 | 56.24 | 56.60 | 55.69 | 56.38 | 2,054,140 | -0.05(-0.08%) |
Oct 08, 2021 | 56.92 | 57.17 | 56.39 | 56.42 | 1,193,287 | -0.65(-1.13%) |
Oct 07, 2021 | 57.90 | 58.17 | 57.01 | 57.07 | 1,619,226 | -0.65(-1.12%) |
Oct 06, 2021 | 57.04 | 57.77 | 56.69 | 57.72 | 982,260 | +0.50(+0.87%) |
Oct 05, 2021 | 57.42 | 57.42 | 56.88 | 57.22 | 1,289,378 | +0.24(+0.42%) |
Oct 04, 2021 | 56.15 | 57.18 | 56.15 | 56.98 | 860,520 | +0.75(+1.33%) |
Oct 01, 2021 | 56.61 | 57.04 | 55.98 | 56.23 | 2,100,780 | -0.36(-0.64%) |
Sep 30, 2021 | 57.96 | 57.96 | 56.60 | 56.60 | 2,033,667 | -0.87(-1.52%) |
Sep 29, 2021 | 56.88 | 57.82 | 56.74 | 57.47 | 1,062,059 | +0.57(+1.01%) |
Sep 28, 2021 | 57.35 | 57.63 | 56.76 | 56.90 | 1,606,257 | -0.51(-0.89%) |
Sep 27, 2021 | 57.68 | 58.60 | 57.29 | 57.41 | 1,558,539 | -0.05(-0.10%) |
Sep 24, 2021 | 58.50 | 58.83 | 57.43 | 57.46 | 1,537,360 | -0.15(-0.27%) |
Sep 23, 2021 | 57.40 | 58.39 | 57.18 | 57.62 | 1,769,402 | +0.45(+0.78%) |
Sep 22, 2021 | 58.33 | 58.45 | 56.93 | 57.17 | 1,684,429 | -0.95(-1.63%) |
Sep 21, 2021 | 58.50 | 58.84 | 57.94 | 58.12 | 1,826,322 | -0.35(-0.61%) |
Sep 20, 2021 | 58.39 | 59.57 | 57.85 | 58.47 | 1,911,106 | +0.05(+0.09%) |
Sep 17, 2021 | 58.33 | 59.29 | 58.14 | 58.42 | 3,728,500 | -0.32(-0.54%) |
Sep 16, 2021 | 58.92 | 59.29 | 58.63 | 58.73 | 1,382,235 | -0.21(-0.36%) |
Sep 15, 2021 | 58.79 | 59.70 | 58.38 | 58.94 | 2,451,368 | -0.89(-1.49%) |
Sep 14, 2021 | 60.79 | 60.96 | 59.69 | 59.84 | 1,113,964 | -0.75(-1.23%) |
Sep 13, 2021 | 61.23 | 61.49 | 60.50 | 60.58 | 1,038,098 | -0.10(-0.16%) |
Sep 10, 2021 | 62.02 | 62.02 | 60.61 | 60.68 | 1,004,386 | -1.36(-2.20%) |
Sep 09, 2021 | 62.23 | 62.37 | 61.70 | 62.05 | 854,061 | -0.20(-0.32%) |
Sep 08, 2021 | 61.16 | 62.47 | 61.05 | 62.25 | 1,176,078 | +1.07(+1.76%) |
Sep 07, 2021 | 62.22 | 62.28 | 61.06 | 61.17 | 1,440,124 | -1.16(-1.85%) |
Sep 03, 2021 | 62.71 | 62.87 | 62.12 | 62.33 | 993,251 | -0.41(-0.65%) |
Sep 02, 2021 | 62.54 | 62.95 | 62.44 | 62.74 | 1,119,082 | +0.30(+0.48%) |