Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.36 | 45.17 | 41.98 | 42.81 | 4,437,736 | -1.63(-3.67%) |
Nov 29, 2021 | 43.55 | 44.45 | 41.91 | 44.44 | 5,514,145 | +1.32(+3.06%) |
Nov 26, 2021 | 44.20 | 44.65 | 42.68 | 43.12 | 2,529,816 | -1.10(-2.49%) |
Nov 24, 2021 | 40.33 | 44.85 | 40.13 | 44.22 | 19,865,080 | -7.84(-15.06%) |
Nov 23, 2021 | 53.62 | 53.98 | 50.95 | 52.06 | 3,781,051 | -1.94(-3.59%) |
Nov 22, 2021 | 56.26 | 56.83 | 53.67 | 54.00 | 2,975,014 | -1.85(-3.31%) |
Nov 19, 2021 | 58.22 | 58.62 | 55.74 | 55.85 | 2,057,758 | -2.67(-4.56%) |
Nov 18, 2021 | 60.71 | 58.92 | 58.31 | 58.52 | 1,879,087 | -2.02(-3.34%) |
Nov 17, 2021 | 61.53 | 61.91 | 59.98 | 60.54 | 1,678,403 | -1.05(-1.70%) |
Nov 16, 2021 | 59.30 | 61.69 | 59.03 | 61.59 | 1,298,944 | +2.38(+4.02%) |
Nov 15, 2021 | 61.04 | 61.35 | 59.14 | 59.21 | 1,279,710 | -2.08(-3.39%) |
Nov 12, 2021 | 60.81 | 61.49 | 60.16 | 61.29 | 1,584,750 | +1.11(+1.84%) |
Nov 11, 2021 | 60.88 | 61.13 | 59.75 | 60.18 | 1,363,183 | -0.07(-0.12%) |
Nov 10, 2021 | 62.26 | 60.25 | 1,488,893 | -2.47(-3.94%) | ||
Nov 09, 2021 | 63.69 | 64.46 | 62.52 | 62.72 | 696,019 | -0.69(-1.09%) |
Nov 08, 2021 | 63.00 | 63.63 | 62.20 | 63.41 | 1,154,239 | +0.49(+0.78%) |
Nov 05, 2021 | 65.65 | 66.12 | 62.61 | 62.92 | 1,476,248 | -2.23(-3.42%) |
Nov 04, 2021 | 64.29 | 65.49 | 63.80 | 65.15 | 1,580,289 | +0.98(+1.53%) |
Nov 03, 2021 | 64.26 | 64.26 | 62.57 | 64.17 | 1,603,857 | -0.13(-0.20%) |
Nov 02, 2021 | 65.80 | 65.93 | 63.06 | 64.30 | 2,137,611 | -1.43(-2.18%) |
Nov 01, 2021 | 65.40 | 65.75 | 64.46 | 65.73 | 751,889 | +0.52(+0.80%) |
Oct 29, 2021 | 64.34 | 65.53 | 64.00 | 65.21 | 859,893 | +0.38(+0.59%) |
Oct 28, 2021 | 63.90 | 65.63 | 63.07 | 64.83 | 1,101,843 | +0.78(+1.22%) |
Oct 27, 2021 | 65.44 | 66.14 | 63.92 | 64.05 | 1,580,874 | -1.39(-2.12%) |
Oct 26, 2021 | 66.57 | 65.44 | 703,125 | -0.44(-0.67%) | ||
Oct 25, 2021 | 66.10 | 66.57 | 65.33 | 65.88 | 1,223,120 | -0.30(-0.45%) |
Oct 22, 2021 | 66.39 | 67.11 | 65.86 | 66.18 | 1,079,117 | -0.21(-0.32%) |
Oct 21, 2021 | 65.50 | 66.86 | 65.41 | 66.39 | 829,990 | +0.60(+0.91%) |
Oct 20, 2021 | 66.83 | 67.25 | 65.23 | 65.79 | 746,935 | -0.37(-0.56%) |
Oct 19, 2021 | 65.50 | 66.72 | 65.14 | 66.16 | 884,887 | +1.06(+1.63%) |
Oct 18, 2021 | 64.79 | 65.34 | 64.25 | 65.10 | 799,679 | +0.14(+0.22%) |
Oct 15, 2021 | 65.70 | 65.91 | 64.56 | 64.96 | 674,256 | -0.60(-0.92%) |
Oct 14, 2021 | 64.05 | 65.72 | 64.05 | 65.56 | 1,328,486 | +1.89(+2.97%) |
Oct 13, 2021 | 62.17 | 63.84 | 62.01 | 63.67 | 1,601,207 | +2.50(+4.09%) |
Oct 12, 2021 | 60.30 | 61.67 | 59.92 | 61.17 | 735,689 | +1.11(+1.85%) |
Oct 11, 2021 | 59.29 | 60.56 | 58.44 | 60.06 | 1,420,553 | +0.23(+0.38%) |
Oct 08, 2021 | 60.82 | 60.95 | 59.24 | 59.83 | 720,896 | -0.98(-1.61%) |
Oct 07, 2021 | 60.00 | 61.80 | 59.96 | 60.81 | 943,043 | +1.14(+1.91%) |
Oct 06, 2021 | 58.38 | 59.96 | 58.23 | 59.67 | 880,078 | +0.51(+0.86%) |
Oct 05, 2021 | 59.06 | 60.78 | 58.96 | 59.16 | 1,293,460 | +0.35(+0.60%) |
Oct 04, 2021 | 61.44 | 61.55 | 58.23 | 58.81 | 2,250,894 | -3.17(-5.11%) |
Oct 01, 2021 | 61.57 | 62.00 | 60.23 | 61.98 | 1,215,398 | +1.09(+1.79%) |
Sep 30, 2021 | 60.72 | 61.73 | 60.60 | 60.89 | 905,960 | +0.08(+0.13%) |
Sep 29, 2021 | 62.03 | 62.29 | 60.14 | 60.81 | 1,283,067 | -0.77(-1.25%) |
Sep 28, 2021 | 63.50 | 63.50 | 61.53 | 61.58 | 1,488,944 | -2.91(-4.51%) |
Sep 27, 2021 | 64.44 | 65.02 | 63.34 | 64.49 | 1,226,487 | -0.83(-1.27%) |
Sep 24, 2021 | 65.90 | 65.94 | 64.70 | 65.32 | 481,431 | -0.58(-0.88%) |
Sep 23, 2021 | 65.74 | 66.22 | 64.52 | 65.90 | 989,274 | +0.58(+0.89%) |
Sep 22, 2021 | 64.93 | 65.55 | 64.26 | 65.32 | 1,069,668 | +0.35(+0.54%) |
Sep 21, 2021 | 65.00 | 65.37 | 64.38 | 64.97 | 921,444 | +0.27(+0.42%) |
Sep 20, 2021 | 64.37 | 65.28 | 63.72 | 64.70 | 1,338,121 | -0.97(-1.48%) |
Sep 17, 2021 | 65.49 | 66.00 | 64.53 | 65.67 | 2,803,878 | +0.34(+0.52%) |
Sep 16, 2021 | 65.00 | 65.59 | 64.51 | 65.33 | 962,566 | -0.11(-0.17%) |
Sep 15, 2021 | 64.57 | 65.62 | 64.03 | 65.44 | 1,431,896 | +0.38(+0.58%) |
Sep 14, 2021 | 65.55 | 65.77 | 64.56 | 65.06 | 1,511,054 | +0.06(+0.09%) |
Sep 13, 2021 | 65.54 | 65.79 | 64.05 | 65.00 | 1,320,082 | -0.62(-0.94%) |
Sep 10, 2021 | 66.30 | 66.83 | 65.08 | 65.62 | 1,593,834 | -0.45(-0.68%) |
Sep 09, 2021 | 66.06 | 67.20 | 65.58 | 66.07 | 1,205,828 | -0.21(-0.32%) |
Sep 08, 2021 | 67.37 | 68.63 | 66.26 | 66.28 | 1,605,989 | -1.61(-2.37%) |
Sep 07, 2021 | 68.22 | 68.22 | 66.88 | 67.89 | 1,328,354 | -0.07(-0.10%) |
Sep 03, 2021 | 66.90 | 68.86 | 66.70 | 67.96 | 1,752,394 | +0.96(+1.43%) |
Sep 02, 2021 | 66.00 | 67.90 | 65.30 | 67.00 | 2,543,715 | +0.84(+1.27%) |