Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.47 | 56.15 | 54.91 | 55.55 | 1,384,822 | -0.45(-0.80%) |
Nov 29, 2021 | 57.47 | 57.47 | 55.56 | 56.00 | 1,005,935 | -1.02(-1.80%) |
Nov 26, 2021 | 58.54 | 59.00 | 56.03 | 57.02 | 456,391 | -2.85(-4.76%) |
Nov 24, 2021 | 59.65 | 60.17 | 59.37 | 59.87 | 771,694 | +0.27(+0.45%) |
Nov 23, 2021 | 60.19 | 60.49 | 59.60 | 59.61 | 757,715 | -0.08(-0.13%) |
Nov 22, 2021 | 59.74 | 60.40 | 59.18 | 59.68 | 636,735 | -0.25(-0.42%) |
Nov 19, 2021 | 61.42 | 61.47 | 59.76 | 59.93 | 827,977 | -1.46(-2.38%) |
Nov 18, 2021 | 60.78 | 61.45 | 61.00 | 61.40 | 425,356 | +0.81(+1.34%) |
Nov 17, 2021 | 60.43 | 60.70 | 59.03 | 60.59 | 701,693 | -0.21(-0.34%) |
Nov 16, 2021 | 62.51 | 62.51 | 60.35 | 60.79 | 578,456 | -1.59(-2.55%) |
Nov 15, 2021 | 61.57 | 62.44 | 61.29 | 62.39 | 394,256 | +0.97(+1.58%) |
Nov 12, 2021 | 61.72 | 61.88 | 61.15 | 61.41 | 368,624 | -0.17(-0.28%) |
Nov 11, 2021 | 61.02 | 61.60 | 60.30 | 61.59 | 273,776 | +0.42(+0.69%) |
Nov 10, 2021 | 61.66 | 61.07 | 61.16 | 438,947 | -0.47(-0.77%) | |
Nov 09, 2021 | 61.19 | 61.72 | 60.95 | 61.64 | 435,724 | +0.28(+0.46%) |
Nov 08, 2021 | 61.09 | 61.66 | 60.54 | 61.35 | 542,042 | +0.32(+0.52%) |
Nov 05, 2021 | 59.69 | 61.32 | 59.69 | 61.04 | 651,764 | +2.22(+3.78%) |
Nov 04, 2021 | 60.63 | 60.63 | 58.57 | 58.81 | 539,899 | -1.26(-2.09%) |
Nov 03, 2021 | 58.75 | 60.46 | 58.66 | 60.07 | 605,723 | +1.39(+2.38%) |
Nov 02, 2021 | 59.45 | 59.62 | 58.50 | 58.68 | 697,526 | -0.43(-0.73%) |
Nov 01, 2021 | 58.19 | 59.28 | 58.01 | 59.11 | 692,523 | +1.10(+1.90%) |
Oct 29, 2021 | 58.34 | 58.97 | 57.80 | 58.01 | 978,598 | -0.51(-0.87%) |
Oct 28, 2021 | 58.08 | 59.43 | 56.84 | 58.51 | 1,356,618 | +0.26(+0.44%) |
Oct 27, 2021 | 59.90 | 59.70 | 58.01 | 58.25 | 1,227,176 | -1.60(-2.68%) |
Oct 26, 2021 | 59.40 | 60.05 | 59.86 | 549,270 | +0.47(+0.80%) | |
Oct 25, 2021 | 59.68 | 59.79 | 59.08 | 59.38 | 414,074 | -0.33(-0.55%) |
Oct 22, 2021 | 59.99 | 60.48 | 59.52 | 59.71 | 416,210 | -0.09(-0.16%) |
Oct 21, 2021 | 60.23 | 60.58 | 59.19 | 59.80 | 642,809 | -0.58(-0.96%) |
Oct 20, 2021 | 58.89 | 60.40 | 58.87 | 60.38 | 594,595 | +1.38(+2.33%) |
Oct 19, 2021 | 59.31 | 59.31 | 58.52 | 59.00 | 677,393 | -0.13(-0.22%) |
Oct 18, 2021 | 59.70 | 59.98 | 59.02 | 59.13 | 479,822 | -0.87(-1.45%) |
Oct 15, 2021 | 60.03 | 60.46 | 59.75 | 60.00 | 643,059 | +0.35(+0.59%) |
Oct 14, 2021 | 59.55 | 60.09 | 59.53 | 59.65 | 729,238 | +0.30(+0.51%) |
Oct 13, 2021 | 59.38 | 59.68 | 58.97 | 59.35 | 585,425 | -0.34(-0.56%) |
Oct 12, 2021 | 59.37 | 59.70 | 58.83 | 59.68 | 620,978 | +1.05(+1.79%) |
Oct 11, 2021 | 58.94 | 59.14 | 58.44 | 58.63 | 515,808 | -0.15(-0.25%) |
Oct 08, 2021 | 59.61 | 59.86 | 58.75 | 58.78 | 602,726 | -0.84(-1.42%) |
Oct 07, 2021 | 59.26 | 59.90 | 59.16 | 59.62 | 1,198,056 | +0.68(+1.15%) |
Oct 06, 2021 | 57.31 | 59.04 | 57.17 | 58.94 | 918,465 | +1.07(+1.84%) |
Oct 05, 2021 | 58.27 | 58.27 | 57.24 | 57.88 | 802,733 | -0.30(-0.52%) |
Oct 04, 2021 | 58.05 | 58.70 | 57.72 | 58.18 | 660,541 | +0.06(+0.10%) |
Oct 01, 2021 | 57.60 | 58.49 | 57.14 | 58.12 | 726,883 | +1.12(+1.96%) |
Sep 30, 2021 | 57.98 | 58.06 | 56.79 | 57.00 | 928,104 | -1.11(-1.91%) |
Sep 29, 2021 | 58.46 | 59.06 | 58.06 | 58.11 | 731,346 | -0.21(-0.35%) |
Sep 28, 2021 | 58.53 | 59.22 | 58.09 | 58.32 | 1,049,194 | -0.54(-0.91%) |
Sep 27, 2021 | 59.24 | 59.74 | 58.76 | 58.85 | 1,146,535 | -0.09(-0.16%) |
Sep 24, 2021 | 58.74 | 59.27 | 58.49 | 58.95 | 1,348,146 | +0.20(+0.35%) |
Sep 23, 2021 | 57.53 | 58.85 | 57.43 | 58.74 | 1,272,165 | +1.14(+1.97%) |
Sep 22, 2021 | 56.70 | 58.20 | 56.41 | 57.61 | 1,188,651 | +1.28(+2.28%) |
Sep 21, 2021 | 55.84 | 56.78 | 55.84 | 56.32 | 1,161,781 | +0.96(+1.73%) |
Sep 20, 2021 | 55.01 | 55.73 | 54.68 | 55.37 | 649,532 | -0.37(-0.66%) |
Sep 17, 2021 | 56.45 | 56.45 | 55.54 | 55.74 | 2,141,252 | -0.32(-0.56%) |
Sep 16, 2021 | 55.98 | 56.39 | 55.80 | 56.05 | 826,243 | +0.07(+0.12%) |
Sep 15, 2021 | 55.93 | 56.23 | 55.44 | 55.98 | 779,436 | +0.15(+0.28%) |
Sep 14, 2021 | 55.83 | 56.05 | 55.11 | 55.83 | 907,310 | +0.39(+0.71%) |
Sep 13, 2021 | 54.83 | 55.59 | 54.47 | 55.44 | 1,173,482 | +1.08(+2.00%) |
Sep 10, 2021 | 55.90 | 55.93 | 54.33 | 54.35 | 689,773 | -1.49(-2.66%) |
Sep 09, 2021 | 56.73 | 57.14 | 55.79 | 55.84 | 462,598 | -1.30(-2.27%) |
Sep 08, 2021 | 56.54 | 57.61 | 56.54 | 57.14 | 492,374 | +0.37(+0.65%) |
Sep 07, 2021 | 56.74 | 57.08 | 56.32 | 56.77 | 692,473 | -0.11(-0.20%) |
Sep 03, 2021 | 57.09 | 57.09 | 55.99 | 56.88 | 623,493 | -0.33(-0.58%) |
Sep 02, 2021 | 57.39 | 57.50 | 56.53 | 57.21 | 756,735 | +0.10(+0.18%) |