Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.82 | 58.74 | 56.32 | 57.05 | 1,878,637 | -1.43(-2.45%) |
Nov 29, 2021 | 59.81 | 60.84 | 58.37 | 58.48 | 1,000,403 | -0.92(-1.56%) |
Nov 26, 2021 | 57.40 | 59.72 | 56.55 | 59.41 | 1,281,636 | -0.84(-1.39%) |
Nov 24, 2021 | 57.99 | 60.28 | 57.81 | 60.25 | 1,019,180 | +1.40(+2.38%) |
Nov 23, 2021 | 59.20 | 59.68 | 58.05 | 58.84 | 961,616 | +0.06(+0.10%) |
Nov 22, 2021 | 58.53 | 59.53 | 57.62 | 58.79 | 1,063,853 | +0.64(+1.11%) |
Nov 19, 2021 | 56.95 | 58.78 | 56.62 | 58.14 | 1,190,548 | +0.40(+0.69%) |
Nov 18, 2021 | 59.37 | 59.72 | 57.63 | 57.74 | 1,332,487 | -1.60(-2.69%) |
Nov 17, 2021 | 58.84 | 59.72 | 58.73 | 59.34 | 792,508 | +0.18(+0.30%) |
Nov 16, 2021 | 60.28 | 60.31 | 58.17 | 59.17 | 1,965,720 | -1.18(-1.95%) |
Nov 15, 2021 | 61.26 | 61.33 | 60.30 | 60.34 | 1,071,954 | -0.20(-0.34%) |
Nov 12, 2021 | 61.03 | 61.32 | 60.25 | 60.55 | 530,129 | -0.20(-0.34%) |
Nov 11, 2021 | 61.57 | 61.57 | 60.28 | 60.75 | 873,330 | -0.69(-1.12%) |
Nov 10, 2021 | 61.67 | 61.44 | 864,219 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.57 | 63.49 | 61.40 | 62.14 | 922,644 | -0.52(-0.82%) |
Nov 08, 2021 | 65.60 | 65.73 | 62.52 | 62.66 | 1,056,304 | -2.98(-4.54%) |
Nov 05, 2021 | 64.26 | 66.47 | 64.25 | 65.64 | 1,569,582 | +3.23(+5.18%) |
Nov 04, 2021 | 65.90 | 66.23 | 61.98 | 62.41 | 1,811,729 | -3.26(-4.97%) |
Nov 03, 2021 | 63.37 | 66.04 | 63.04 | 65.67 | 1,733,862 | +2.10(+3.31%) |
Nov 02, 2021 | 64.13 | 64.69 | 63.10 | 63.57 | 1,311,045 | -0.14(-0.21%) |
Nov 01, 2021 | 62.42 | 64.36 | 63.48 | 63.70 | 1,438,793 | +1.62(+2.60%) |
Oct 29, 2021 | 62.85 | 63.76 | 61.52 | 62.09 | 1,444,265 | -1.10(-1.74%) |
Oct 28, 2021 | 65.47 | 65.47 | 62.78 | 63.19 | 1,848,940 | -2.24(-3.42%) |
Oct 27, 2021 | 64.85 | 65.85 | 63.34 | 65.43 | 2,031,627 | +0.59(+0.92%) |
Oct 26, 2021 | 65.07 | 64.83 | 1,181,252 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.68 | 65.24 | 63.95 | 64.58 | 1,211,313 | +0.28(+0.44%) |
Oct 22, 2021 | 64.55 | 64.62 | 63.28 | 64.30 | 1,127,930 | -0.25(-0.39%) |
Oct 21, 2021 | 64.42 | 65.26 | 64.29 | 64.55 | 645,792 | +0.00(+0.00%) |
Oct 20, 2021 | 64.13 | 65.22 | 63.88 | 64.55 | 650,951 | +0.52(+0.81%) |
Oct 19, 2021 | 65.42 | 65.67 | 63.78 | 64.03 | 629,095 | -0.81(-1.25%) |
Oct 18, 2021 | 64.30 | 65.01 | 63.69 | 64.84 | 628,944 | +0.25(+0.39%) |
Oct 15, 2021 | 66.52 | 67.39 | 64.50 | 64.59 | 860,615 | -0.94(-1.44%) |
Oct 14, 2021 | 65.79 | 66.75 | 65.41 | 65.53 | 1,065,436 | +0.36(+0.55%) |
Oct 13, 2021 | 65.22 | 66.29 | 63.94 | 65.17 | 1,601,229 | +0.19(+0.30%) |
Oct 12, 2021 | 62.87 | 65.50 | 62.77 | 64.98 | 1,571,626 | +2.68(+4.30%) |
Oct 11, 2021 | 62.79 | 63.54 | 62.27 | 62.30 | 525,764 | -0.19(-0.31%) |
Oct 08, 2021 | 62.91 | 63.61 | 62.35 | 62.50 | 697,541 | -0.41(-0.65%) |
Oct 07, 2021 | 63.46 | 64.25 | 62.77 | 62.90 | 1,158,439 | +0.23(+0.37%) |
Oct 06, 2021 | 62.00 | 63.18 | 61.92 | 62.67 | 1,402,607 | -0.47(-0.74%) |
Oct 05, 2021 | 64.82 | 64.88 | 63.05 | 63.14 | 1,189,285 | -1.12(-1.74%) |
Oct 04, 2021 | 64.39 | 65.61 | 63.59 | 64.26 | 884,078 | -0.38(-0.59%) |
Oct 01, 2021 | 62.40 | 65.17 | 62.22 | 64.64 | 1,343,726 | +3.06(+4.96%) |
Sep 30, 2021 | 62.86 | 62.86 | 60.71 | 61.58 | 1,957,083 | -1.26(-2.00%) |
Sep 29, 2021 | 64.51 | 64.64 | 62.38 | 62.84 | 749,228 | -0.98(-1.54%) |
Sep 28, 2021 | 64.46 | 65.21 | 63.48 | 63.82 | 809,155 | -0.81(-1.25%) |
Sep 27, 2021 | 62.79 | 65.29 | 62.48 | 64.63 | 1,361,308 | +2.04(+3.27%) |
Sep 24, 2021 | 62.19 | 63.27 | 61.58 | 62.58 | 898,256 | +0.15(+0.23%) |
Sep 23, 2021 | 61.64 | 63.47 | 61.58 | 62.44 | 1,394,805 | +1.21(+1.97%) |
Sep 22, 2021 | 59.35 | 61.90 | 59.15 | 61.23 | 1,932,813 | +2.38(+4.04%) |
Sep 21, 2021 | 59.92 | 60.50 | 58.54 | 58.85 | 722,589 | -0.42(-0.71%) |
Sep 20, 2021 | 58.06 | 59.76 | 57.92 | 59.27 | 1,071,900 | -0.58(-0.98%) |
Sep 17, 2021 | 59.88 | 61.22 | 59.19 | 59.86 | 1,834,439 | +0.12(+0.20%) |
Sep 16, 2021 | 58.15 | 60.09 | 58.11 | 59.74 | 1,262,318 | +1.73(+2.99%) |
Sep 15, 2021 | 57.69 | 58.62 | 56.62 | 58.01 | 2,045,710 | +0.98(+1.72%) |
Sep 14, 2021 | 56.38 | 57.19 | 55.84 | 57.02 | 2,326,245 | +0.07(+0.12%) |
Sep 13, 2021 | 58.34 | 58.59 | 56.25 | 56.96 | 1,519,834 | -0.72(-1.25%) |
Sep 10, 2021 | 60.31 | 60.31 | 57.57 | 57.68 | 1,571,267 | -2.19(-3.66%) |
Sep 09, 2021 | 58.81 | 60.37 | 57.74 | 59.87 | 1,124,915 | +0.68(+1.15%) |
Sep 08, 2021 | 60.78 | 61.09 | 58.97 | 59.19 | 846,149 | -1.53(-2.52%) |
Sep 07, 2021 | 58.99 | 61.00 | 58.66 | 60.71 | 1,731,973 | +1.66(+2.82%) |
Sep 03, 2021 | 59.40 | 59.95 | 58.13 | 59.05 | 1,302,768 | -0.72(-1.21%) |
Sep 02, 2021 | 60.00 | 60.49 | 59.16 | 59.77 | 875,324 | +0.28(+0.47%) |