Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.82 | 62.26 | 60.02 | 61.24 | 493,545 | -1.06(-1.71%) |
Nov 29, 2021 | 64.19 | 64.19 | 62.05 | 62.30 | 191,746 | -0.66(-1.04%) |
Nov 26, 2021 | 63.93 | 64.14 | 61.93 | 62.96 | 152,000 | -2.97(-4.50%) |
Nov 24, 2021 | 66.38 | 66.48 | 64.88 | 65.93 | 606,122 | -0.95(-1.43%) |
Nov 23, 2021 | 66.56 | 67.14 | 65.90 | 66.88 | 162,273 | +0.57(+0.85%) |
Nov 22, 2021 | 67.09 | 67.43 | 66.30 | 66.32 | 161,873 | -0.30(-0.45%) |
Nov 19, 2021 | 66.78 | 67.62 | 66.56 | 66.61 | 161,034 | -0.82(-1.22%) |
Nov 18, 2021 | 67.06 | 67.50 | 66.31 | 67.44 | 215,311 | +0.37(+0.55%) |
Nov 17, 2021 | 67.14 | 67.48 | 66.53 | 67.07 | 156,623 | -0.37(-0.54%) |
Nov 16, 2021 | 67.27 | 68.08 | 67.23 | 67.44 | 255,954 | -0.14(-0.21%) |
Nov 15, 2021 | 67.53 | 67.61 | 66.99 | 67.58 | 149,666 | +0.54(+0.80%) |
Nov 12, 2021 | 67.04 | 67.81 | 66.88 | 67.04 | 174,034 | +0.12(+0.18%) |
Nov 11, 2021 | 65.74 | 68.39 | 65.67 | 66.92 | 263,442 | +1.30(+1.98%) |
Nov 10, 2021 | 65.35 | 65.62 | 376,967 | +0.19(+0.29%) | ||
Nov 09, 2021 | 65.03 | 66.00 | 64.72 | 65.43 | 292,293 | +0.33(+0.50%) |
Nov 08, 2021 | 66.22 | 66.73 | 64.85 | 65.10 | 241,623 | -0.54(-0.82%) |
Nov 05, 2021 | 63.75 | 66.23 | 63.44 | 65.64 | 291,559 | +2.77(+4.41%) |
Nov 04, 2021 | 65.69 | 65.69 | 62.45 | 62.87 | 253,142 | -1.24(-1.94%) |
Nov 03, 2021 | 65.49 | 66.53 | 64.02 | 64.11 | 429,106 | -0.09(-0.14%) |
Nov 02, 2021 | 61.73 | 64.73 | 61.38 | 64.20 | 690,606 | +2.62(+4.26%) |
Nov 01, 2021 | 60.04 | 62.06 | 59.79 | 61.58 | 397,542 | +1.79(+2.99%) |
Oct 29, 2021 | 58.94 | 59.97 | 58.91 | 59.79 | 153,624 | +0.63(+1.06%) |
Oct 28, 2021 | 58.65 | 59.23 | 58.63 | 59.17 | 125,127 | +0.67(+1.14%) |
Oct 27, 2021 | 59.01 | 59.22 | 58.47 | 58.50 | 134,335 | -0.91(-1.54%) |
Oct 26, 2021 | 60.50 | 59.39 | 59.41 | 118,894 | -0.73(-1.22%) | |
Oct 25, 2021 | 60.07 | 60.52 | 59.85 | 60.15 | 127,301 | +0.26(+0.43%) |
Oct 22, 2021 | 60.40 | 61.00 | 59.74 | 59.89 | 146,263 | -0.25(-0.41%) |
Oct 21, 2021 | 59.74 | 60.49 | 59.30 | 60.14 | 121,109 | +0.09(+0.15%) |
Oct 20, 2021 | 60.17 | 60.54 | 59.72 | 60.05 | 150,436 | -0.16(-0.26%) |
Oct 19, 2021 | 59.51 | 60.50 | 59.27 | 60.21 | 151,151 | +1.02(+1.73%) |
Oct 18, 2021 | 59.68 | 60.48 | 59.10 | 59.19 | 170,969 | -0.98(-1.63%) |
Oct 15, 2021 | 62.39 | 62.51 | 60.13 | 60.17 | 260,778 | -1.09(-1.78%) |
Oct 14, 2021 | 60.72 | 61.39 | 60.14 | 61.26 | 213,163 | +1.23(+2.05%) |
Oct 13, 2021 | 60.12 | 60.17 | 59.38 | 60.03 | 94,605 | -0.14(-0.23%) |
Oct 12, 2021 | 60.47 | 60.83 | 59.69 | 60.17 | 113,952 | -0.28(-0.46%) |
Oct 11, 2021 | 58.93 | 60.78 | 58.87 | 60.45 | 317,630 | +1.58(+2.68%) |
Oct 08, 2021 | 59.14 | 59.70 | 58.66 | 58.87 | 183,788 | -0.28(-0.47%) |
Oct 07, 2021 | 59.07 | 60.53 | 58.93 | 59.15 | 266,922 | +0.86(+1.48%) |
Oct 06, 2021 | 57.91 | 58.63 | 57.40 | 58.28 | 138,672 | -0.58(-0.98%) |
Oct 05, 2021 | 58.44 | 59.31 | 58.37 | 58.86 | 247,946 | +0.37(+0.63%) |
Oct 04, 2021 | 58.65 | 59.22 | 58.10 | 58.49 | 190,688 | -0.11(-0.19%) |
Oct 01, 2021 | 58.02 | 58.87 | 57.17 | 58.60 | 522,695 | +0.74(+1.29%) |
Sep 30, 2021 | 60.28 | 60.28 | 57.84 | 57.85 | 160,925 | -1.76(-2.95%) |
Sep 29, 2021 | 60.30 | 60.56 | 59.24 | 59.61 | 192,946 | -0.54(-0.89%) |
Sep 28, 2021 | 59.30 | 60.64 | 58.95 | 60.15 | 425,233 | +0.49(+0.82%) |
Sep 27, 2021 | 58.61 | 60.27 | 58.61 | 59.66 | 339,349 | +1.16(+1.99%) |
Sep 24, 2021 | 57.27 | 58.79 | 57.25 | 58.50 | 257,331 | +0.77(+1.34%) |
Sep 23, 2021 | 57.32 | 58.32 | 57.32 | 57.73 | 204,350 | +0.75(+1.32%) |
Sep 22, 2021 | 55.84 | 57.68 | 55.30 | 56.97 | 202,574 | +1.65(+2.98%) |
Sep 21, 2021 | 56.58 | 56.58 | 54.95 | 55.32 | 261,340 | -0.62(-1.10%) |
Sep 20, 2021 | 55.94 | 56.69 | 54.70 | 55.94 | 237,237 | -1.61(-2.80%) |
Sep 17, 2021 | 57.83 | 57.83 | 56.94 | 57.55 | 711,967 | -0.39(-0.67%) |
Sep 16, 2021 | 57.75 | 58.34 | 56.96 | 57.93 | 239,487 | +0.39(+0.67%) |
Sep 15, 2021 | 55.50 | 57.71 | 55.31 | 57.55 | 394,162 | +1.73(+3.10%) |
Sep 14, 2021 | 57.17 | 57.35 | 55.32 | 55.82 | 221,389 | -1.20(-2.11%) |
Sep 13, 2021 | 57.67 | 57.97 | 56.52 | 57.02 | 206,029 | -0.11(-0.19%) |
Sep 10, 2021 | 58.09 | 58.31 | 56.53 | 57.13 | 309,124 | -0.42(-0.72%) |
Sep 09, 2021 | 58.25 | 58.66 | 57.10 | 57.55 | 342,556 | +1.03(+1.83%) |
Sep 08, 2021 | 56.81 | 57.03 | 56.07 | 56.51 | 275,491 | -0.88(-1.54%) |
Sep 07, 2021 | 58.02 | 58.08 | 57.18 | 57.40 | 175,555 | -0.62(-1.06%) |
Sep 03, 2021 | 57.33 | 58.08 | 57.11 | 58.01 | 173,385 | +0.49(+0.85%) |
Sep 02, 2021 | 56.44 | 57.65 | 55.90 | 57.53 | 172,315 | +1.46(+2.60%) |