Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.34 | 61.78 | 61.04 | 61.07 | 16,261 | -0.67(-1.08%) |
Nov 29, 2021 | 63.21 | 63.21 | 61.74 | 61.74 | 20,046 | -0.88(-1.40%) |
Nov 26, 2021 | 62.78 | 63.03 | 62.41 | 62.62 | 25,158 | +0.12(+0.20%) |
Nov 24, 2021 | 62.74 | 62.74 | 62.32 | 62.49 | 9,951 | -0.22(-0.35%) |
Nov 23, 2021 | 62.42 | 62.73 | 62.42 | 62.71 | 4,183 | -0.04(-0.06%) |
Nov 22, 2021 | 62.63 | 63.15 | 62.63 | 62.75 | 10,601 | +0.03(+0.05%) |
Nov 19, 2021 | 63.37 | 63.41 | 62.71 | 62.71 | 41,414 | -0.46(-0.73%) |
Nov 18, 2021 | 63.53 | 63.23 | 63.17 | 63.18 | 11,793 | -0.33(-0.52%) |
Nov 17, 2021 | 63.58 | 63.58 | 63.37 | 63.51 | 30,375 | +0.16(+0.25%) |
Nov 16, 2021 | 63.22 | 63.55 | 63.07 | 63.35 | 14,398 | +0.07(+0.11%) |
Nov 15, 2021 | 63.90 | 63.90 | 63.28 | 63.28 | 6,840 | -0.49(-0.77%) |
Nov 12, 2021 | 64.16 | 64.16 | 63.67 | 63.77 | 7,809 | +0.10(+0.15%) |
Nov 11, 2021 | 63.49 | 63.82 | 63.30 | 63.68 | 7,496 | -0.01(-0.02%) |
Nov 10, 2021 | 62.98 | 63.69 | 19,550 | +0.50(+0.80%) | ||
Nov 09, 2021 | 63.20 | 63.27 | 63.10 | 63.19 | 6,739 | -0.46(-0.72%) |
Nov 08, 2021 | 63.40 | 63.68 | 63.39 | 63.65 | 25,247 | +0.25(+0.39%) |
Nov 05, 2021 | 63.23 | 63.63 | 62.61 | 63.40 | 19,191 | +0.92(+1.48%) |
Nov 04, 2021 | 62.72 | 62.72 | 62.18 | 62.48 | 20,883 | -0.17(-0.27%) |
Nov 03, 2021 | 62.30 | 62.64 | 62.25 | 62.64 | 16,080 | +0.31(+0.49%) |
Nov 02, 2021 | 62.31 | 62.89 | 62.22 | 62.33 | 12,905 | +0.55(+0.90%) |
Nov 01, 2021 | 61.56 | 61.90 | 61.39 | 61.78 | 10,337 | +0.39(+0.63%) |
Oct 29, 2021 | 60.86 | 61.39 | 60.75 | 61.39 | 14,478 | +0.47(+0.77%) |
Oct 28, 2021 | 60.27 | 61.03 | 60.27 | 60.92 | 22,035 | +0.66(+1.10%) |
Oct 27, 2021 | 60.70 | 60.70 | 60.23 | 60.26 | 5,602 | -0.86(-1.40%) |
Oct 26, 2021 | 61.23 | 61.11 | 31,263 | +0.12(+0.19%) | ||
Oct 25, 2021 | 60.78 | 61.00 | 60.78 | 61.00 | 7,367 | +0.06(+0.10%) |
Oct 22, 2021 | 60.75 | 60.93 | 60.64 | 60.93 | 14,612 | +0.15(+0.24%) |
Oct 21, 2021 | 60.87 | 60.87 | 60.57 | 60.79 | 13,972 | -0.05(-0.07%) |
Oct 20, 2021 | 60.32 | 61.08 | 60.32 | 60.83 | 24,990 | +0.51(+0.84%) |
Oct 19, 2021 | 59.71 | 60.41 | 59.66 | 60.32 | 19,914 | +0.72(+1.20%) |
Oct 18, 2021 | 59.99 | 59.99 | 59.44 | 59.61 | 9,123 | -0.60(-1.00%) |
Oct 15, 2021 | 60.46 | 60.46 | 60.21 | 60.21 | 11,918 | +0.25(+0.42%) |
Oct 14, 2021 | 59.81 | 60.30 | 59.81 | 59.96 | 10,460 | +0.42(+0.71%) |
Oct 13, 2021 | 59.32 | 59.61 | 59.17 | 59.53 | 8,176 | +0.08(+0.14%) |
Oct 12, 2021 | 59.71 | 59.72 | 59.45 | 59.45 | 6,190 | -0.53(-0.88%) |
Oct 11, 2021 | 60.19 | 60.30 | 59.98 | 59.98 | 6,457 | -0.14(-0.23%) |
Oct 08, 2021 | 60.13 | 60.25 | 60.07 | 60.12 | 5,439 | -0.07(-0.11%) |
Oct 07, 2021 | 60.51 | 60.61 | 60.19 | 60.19 | 6,601 | +0.70(+1.18%) |
Oct 06, 2021 | 59.14 | 59.49 | 59.00 | 59.49 | 11,296 | +0.03(+0.05%) |
Oct 05, 2021 | 59.55 | 59.88 | 59.55 | 59.46 | 6,506 | +0.02(+0.03%) |
Oct 04, 2021 | 59.92 | 60.17 | 59.28 | 59.44 | 38,223 | -0.72(-1.20%) |
Oct 01, 2021 | 59.49 | 60.44 | 59.30 | 60.17 | 44,804 | +0.41(+0.68%) |
Sep 30, 2021 | 60.77 | 60.79 | 59.76 | 59.76 | 14,600 | -0.51(-0.85%) |
Sep 29, 2021 | 60.25 | 60.28 | 60.16 | 60.27 | 12,774 | +0.44(+0.73%) |
Sep 28, 2021 | 60.35 | 60.35 | 59.55 | 59.83 | 28,248 | -0.70(-1.16%) |
Sep 27, 2021 | 60.89 | 60.92 | 60.53 | 60.53 | 6,898 | -0.31(-0.51%) |
Sep 24, 2021 | 61.15 | 61.15 | 60.85 | 60.85 | 4,333 | -0.34(-0.55%) |
Sep 23, 2021 | 60.68 | 61.36 | 60.68 | 61.18 | 23,781 | +0.82(+1.35%) |
Sep 22, 2021 | 60.50 | 60.68 | 60.35 | 60.37 | 15,478 | -0.03(-0.05%) |
Sep 21, 2021 | 60.66 | 60.66 | 60.39 | 60.39 | 7,200 | +0.11(+0.18%) |
Sep 20, 2021 | 60.24 | 60.73 | 59.74 | 60.29 | 28,391 | -0.43(-0.71%) |
Sep 17, 2021 | 60.59 | 60.75 | 60.43 | 60.72 | 18,026 | -0.23(-0.38%) |
Sep 16, 2021 | 60.78 | 61.05 | 60.47 | 60.95 | 26,380 | -0.26(-0.43%) |
Sep 15, 2021 | 61.12 | 61.40 | 61.12 | 61.21 | 17,430 | +0.05(+0.09%) |
Sep 14, 2021 | 61.74 | 61.76 | 61.16 | 61.16 | 10,098 | -0.33(-0.54%) |
Sep 13, 2021 | 62.20 | 62.20 | 61.31 | 61.49 | 32,721 | -0.41(-0.66%) |
Sep 10, 2021 | 62.73 | 62.73 | 61.90 | 61.90 | 9,631 | -0.56(-0.90%) |
Sep 09, 2021 | 63.29 | 63.29 | 62.46 | 62.46 | 11,460 | -0.89(-1.40%) |
Sep 08, 2021 | 63.15 | 63.41 | 63.15 | 63.35 | 12,532 | -0.09(-0.14%) |
Sep 07, 2021 | 63.98 | 63.98 | 63.24 | 63.44 | 7,117 | -0.53(-0.83%) |
Sep 03, 2021 | 64.29 | 64.29 | 63.73 | 63.97 | 10,601 | -0.12(-0.18%) |
Sep 02, 2021 | 63.42 | 64.09 | 63.42 | 64.09 | 17,814 | +0.91(+1.44%) |