Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.45 | 49.91 | 47.28 | 47.49 | 1,368,307 | -2.05(-4.13%) |
Nov 29, 2021 | 48.90 | 50.42 | 48.81 | 49.53 | 1,071,721 | -0.93(-1.84%) |
Nov 26, 2021 | 50.18 | 50.46 | 48.55 | 50.46 | 345,934 | +0.04(+0.08%) |
Nov 24, 2021 | 51.93 | 51.93 | 49.33 | 50.42 | 1,069,390 | -0.49(-0.96%) |
Nov 23, 2021 | 50.43 | 51.54 | 49.69 | 50.91 | 1,052,533 | -0.07(-0.15%) |
Nov 22, 2021 | 54.84 | 55.80 | 50.90 | 50.99 | 1,556,058 | -3.60(-6.60%) |
Nov 19, 2021 | 55.91 | 55.91 | 54.52 | 54.59 | 1,065,880 | -2.01(-3.55%) |
Nov 18, 2021 | 58.06 | 56.60 | 55.65 | 56.60 | 1,064,787 | -1.89(-3.23%) |
Nov 17, 2021 | 58.40 | 59.57 | 58.12 | 58.49 | 1,262,028 | +0.32(+0.54%) |
Nov 16, 2021 | 57.34 | 58.31 | 57.28 | 58.17 | 734,146 | +0.65(+1.14%) |
Nov 15, 2021 | 57.10 | 57.92 | 56.46 | 57.52 | 475,255 | +1.16(+2.05%) |
Nov 12, 2021 | 56.50 | 56.82 | 55.46 | 56.36 | 1,045,744 | +0.20(+0.35%) |
Nov 11, 2021 | 56.97 | 57.76 | 55.98 | 56.16 | 812,373 | -0.42(-0.73%) |
Nov 10, 2021 | 58.82 | 56.58 | 1,549,541 | -3.05(-5.11%) | ||
Nov 09, 2021 | 61.71 | 61.71 | 58.38 | 59.63 | 1,482,115 | -0.24(-0.40%) |
Nov 08, 2021 | 58.75 | 59.88 | 58.69 | 59.86 | 1,243,850 | +1.85(+3.19%) |
Nov 05, 2021 | 59.37 | 59.41 | 57.56 | 58.01 | 517,395 | -1.32(-2.22%) |
Nov 04, 2021 | 58.57 | 59.38 | 58.22 | 59.33 | 594,419 | +1.08(+1.85%) |
Nov 03, 2021 | 57.84 | 58.50 | 57.07 | 58.25 | 515,620 | +0.52(+0.91%) |
Nov 02, 2021 | 58.13 | 58.13 | 56.53 | 57.73 | 1,278,601 | -0.16(-0.27%) |
Nov 01, 2021 | 58.68 | 58.53 | 57.42 | 57.89 | 440,314 | -0.64(-1.10%) |
Oct 29, 2021 | 58.17 | 59.07 | 58.17 | 58.53 | 492,462 | +0.06(+0.10%) |
Oct 28, 2021 | 57.21 | 58.48 | 57.06 | 58.47 | 403,150 | +1.29(+2.25%) |
Oct 27, 2021 | 58.22 | 58.64 | 57.15 | 57.18 | 433,103 | -1.04(-1.78%) |
Oct 26, 2021 | 58.34 | 58.22 | 456,549 | +0.43(+0.74%) | ||
Oct 25, 2021 | 58.38 | 58.71 | 57.23 | 57.80 | 636,136 | -0.65(-1.12%) |
Oct 22, 2021 | 57.97 | 58.90 | 57.95 | 58.45 | 442,857 | +0.71(+1.23%) |
Oct 21, 2021 | 57.31 | 57.90 | 57.04 | 57.74 | 490,215 | +0.50(+0.88%) |
Oct 20, 2021 | 57.83 | 57.92 | 56.88 | 57.23 | 786,913 | -0.05(-0.09%) |
Oct 19, 2021 | 56.37 | 57.30 | 56.01 | 57.28 | 541,007 | +1.36(+2.42%) |
Oct 18, 2021 | 56.61 | 56.71 | 55.21 | 55.93 | 944,605 | -0.91(-1.60%) |
Oct 15, 2021 | 56.60 | 57.07 | 56.21 | 56.84 | 867,846 | +0.09(+0.16%) |
Oct 14, 2021 | 57.24 | 57.88 | 56.58 | 56.75 | 1,022,574 | +0.15(+0.26%) |
Oct 13, 2021 | 57.56 | 57.56 | 56.18 | 56.60 | 683,167 | +0.61(+1.10%) |
Oct 12, 2021 | 56.26 | 56.67 | 55.56 | 55.99 | 755,692 | +0.06(+0.11%) |
Oct 11, 2021 | 56.46 | 57.16 | 55.76 | 55.93 | 509,988 | -0.87(-1.53%) |
Oct 08, 2021 | 58.13 | 58.13 | 56.27 | 56.80 | 726,378 | -1.29(-2.21%) |
Oct 07, 2021 | 58.49 | 59.14 | 57.96 | 58.08 | 655,662 | +0.13(+0.22%) |
Oct 06, 2021 | 57.30 | 57.96 | 56.68 | 57.95 | 753,585 | -0.14(-0.24%) |
Oct 05, 2021 | 58.39 | 58.67 | 57.95 | 58.09 | 1,129,296 | -0.15(-0.25%) |
Oct 04, 2021 | 60.21 | 60.35 | 57.14 | 58.24 | 889,782 | -2.51(-4.14%) |
Oct 01, 2021 | 60.15 | 60.99 | 59.18 | 60.75 | 611,252 | +0.75(+1.25%) |
Sep 30, 2021 | 59.99 | 60.81 | 59.26 | 60.00 | 762,964 | +0.52(+0.88%) |
Sep 29, 2021 | 60.93 | 61.71 | 59.44 | 59.48 | 862,389 | -0.91(-1.51%) |
Sep 28, 2021 | 61.15 | 61.59 | 59.42 | 60.39 | 1,514,062 | -1.72(-2.77%) |
Sep 27, 2021 | 63.04 | 63.33 | 61.77 | 62.11 | 1,469,436 | -1.37(-2.15%) |
Sep 24, 2021 | 63.86 | 64.35 | 62.69 | 63.48 | 1,422,207 | -1.04(-1.61%) |
Sep 23, 2021 | 64.44 | 65.23 | 64.24 | 64.51 | 999,322 | +0.21(+0.32%) |
Sep 22, 2021 | 64.28 | 66.15 | 63.40 | 64.31 | 934,928 | +0.21(+0.32%) |
Sep 21, 2021 | 63.77 | 65.32 | 63.62 | 64.10 | 2,102,050 | +0.87(+1.38%) |
Sep 20, 2021 | 65.22 | 66.17 | 62.73 | 63.23 | 2,213,630 | -3.85(-5.74%) |
Sep 17, 2021 | 68.16 | 69.44 | 65.89 | 67.08 | 14,671,298 | -1.03(-1.51%) |
Sep 16, 2021 | 70.46 | 70.55 | 68.02 | 68.11 | 3,111,425 | -2.32(-3.29%) |
Sep 15, 2021 | 68.44 | 71.16 | 68.44 | 70.42 | 3,893,407 | +2.00(+2.92%) |
Sep 14, 2021 | 68.33 | 69.25 | 67.30 | 68.42 | 2,050,892 | +0.32(+0.46%) |
Sep 13, 2021 | 68.52 | 69.00 | 66.98 | 68.11 | 1,187,978 | -0.22(-0.32%) |
Sep 10, 2021 | 69.26 | 69.26 | 67.62 | 68.32 | 1,243,965 | -0.11(-0.16%) |
Sep 09, 2021 | 67.63 | 69.26 | 67.57 | 68.43 | 1,690,164 | +0.80(+1.19%) |
Sep 08, 2021 | 68.10 | 69.10 | 67.12 | 67.63 | 1,923,260 | -0.63(-0.93%) |
Sep 07, 2021 | 66.98 | 69.19 | 66.98 | 68.27 | 3,419,762 | +1.79(+2.69%) |
Sep 03, 2021 | 65.41 | 67.14 | 65.41 | 66.47 | 815,938 | +0.81(+1.24%) |
Sep 02, 2021 | 65.99 | 66.12 | 65.12 | 65.66 | 634,674 | +0.16(+0.24%) |