Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.69 | 60.73 | 57.79 | 58.05 | 3,566,540 | -2.27(-3.76%) |
Nov 29, 2021 | 61.60 | 62.10 | 59.60 | 60.32 | 2,551,021 | +0.15(+0.25%) |
Nov 26, 2021 | 60.36 | 60.93 | 59.43 | 60.16 | 1,457,334 | -2.24(-3.59%) |
Nov 24, 2021 | 61.92 | 62.98 | 61.77 | 62.40 | 1,188,763 | -0.10(-0.15%) |
Nov 23, 2021 | 62.53 | 63.47 | 61.40 | 62.50 | 2,476,855 | +0.22(+0.35%) |
Nov 22, 2021 | 62.94 | 63.31 | 62.17 | 62.28 | 2,452,326 | -0.17(-0.28%) |
Nov 19, 2021 | 63.66 | 63.71 | 62.33 | 62.45 | 2,993,303 | -2.28(-3.52%) |
Nov 18, 2021 | 63.14 | 65.02 | 64.61 | 64.73 | 5,579,881 | +2.19(+3.51%) |
Nov 17, 2021 | 62.86 | 63.92 | 62.38 | 62.54 | 3,424,576 | -0.19(-0.31%) |
Nov 16, 2021 | 62.63 | 63.07 | 61.42 | 62.73 | 3,460,878 | -0.07(-0.11%) |
Nov 15, 2021 | 61.87 | 62.83 | 60.80 | 62.80 | 2,864,328 | +0.94(+1.52%) |
Nov 12, 2021 | 60.80 | 62.78 | 60.74 | 61.86 | 2,375,665 | +1.03(+1.69%) |
Nov 11, 2021 | 60.55 | 61.18 | 60.43 | 60.83 | 2,169,616 | +0.79(+1.32%) |
Nov 10, 2021 | 59.90 | 60.04 | 3,791,896 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.50 | 60.47 | 58.49 | 60.28 | 2,348,905 | +0.65(+1.09%) |
Nov 08, 2021 | 57.31 | 60.40 | 57.11 | 59.63 | 4,185,748 | +3.18(+5.64%) |
Nov 05, 2021 | 55.68 | 57.02 | 55.67 | 56.45 | 2,532,960 | +0.67(+1.20%) |
Nov 04, 2021 | 56.05 | 58.00 | 55.28 | 55.78 | 3,102,844 | +0.37(+0.67%) |
Nov 03, 2021 | 53.79 | 55.84 | 52.72 | 55.41 | 4,133,480 | +1.62(+3.01%) |
Nov 02, 2021 | 54.39 | 54.80 | 53.06 | 53.79 | 3,535,854 | -1.13(-2.05%) |
Nov 01, 2021 | 54.42 | 55.70 | 55.35 | 54.91 | 1,782,727 | +0.75(+1.39%) |
Oct 29, 2021 | 54.56 | 54.79 | 53.68 | 54.16 | 3,801,518 | -0.73(-1.34%) |
Oct 28, 2021 | 54.58 | 55.39 | 54.12 | 54.89 | 1,597,497 | +0.79(+1.46%) |
Oct 27, 2021 | 55.49 | 55.47 | 53.75 | 54.10 | 3,882,336 | -1.72(-3.07%) |
Oct 26, 2021 | 56.45 | 55.82 | 2,284,988 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.62 | 58.40 | 56.21 | 56.38 | 1,998,554 | -0.51(-0.90%) |
Oct 22, 2021 | 57.50 | 58.25 | 56.87 | 56.90 | 1,522,517 | -0.31(-0.53%) |
Oct 21, 2021 | 57.24 | 57.73 | 56.49 | 57.20 | 2,701,669 | -0.41(-0.71%) |
Oct 20, 2021 | 57.74 | 59.54 | 57.03 | 57.61 | 2,692,784 | -0.13(-0.23%) |
Oct 19, 2021 | 58.20 | 58.27 | 57.05 | 57.74 | 3,306,222 | -0.39(-0.67%) |
Oct 18, 2021 | 56.03 | 58.35 | 55.86 | 58.13 | 3,743,761 | +1.88(+3.34%) |
Oct 15, 2021 | 58.36 | 58.36 | 56.23 | 56.26 | 3,300,010 | -1.47(-2.54%) |
Oct 14, 2021 | 58.30 | 58.51 | 56.93 | 57.73 | 2,377,689 | +0.18(+0.31%) |
Oct 13, 2021 | 57.93 | 58.30 | 57.14 | 57.54 | 2,485,286 | -0.52(-0.90%) |
Oct 12, 2021 | 59.10 | 59.97 | 57.81 | 58.07 | 3,298,783 | -1.18(-2.00%) |
Oct 11, 2021 | 59.43 | 60.45 | 58.94 | 59.25 | 3,126,273 | +1.03(+1.77%) |
Oct 08, 2021 | 58.03 | 58.46 | 57.38 | 58.22 | 2,230,440 | +0.38(+0.66%) |
Oct 07, 2021 | 57.19 | 58.79 | 57.15 | 57.84 | 4,602,737 | +0.77(+1.35%) |
Oct 06, 2021 | 56.57 | 57.20 | 55.42 | 57.07 | 4,451,168 | -0.55(-0.96%) |
Oct 05, 2021 | 58.18 | 58.75 | 57.06 | 57.62 | 4,443,115 | -0.30(-0.51%) |
Oct 04, 2021 | 58.53 | 59.17 | 57.03 | 57.92 | 4,373,296 | -0.38(-0.65%) |
Oct 01, 2021 | 54.07 | 58.41 | 54.07 | 58.30 | 8,196,626 | +5.07(+9.53%) |
Sep 30, 2021 | 54.07 | 54.24 | 53.11 | 53.22 | 3,850,415 | -0.67(-1.24%) |
Sep 29, 2021 | 54.16 | 54.16 | 53.23 | 53.89 | 2,247,243 | -0.11(-0.21%) |
Sep 28, 2021 | 53.40 | 54.36 | 53.11 | 54.01 | 3,698,803 | +0.52(+0.98%) |
Sep 27, 2021 | 53.11 | 54.44 | 52.78 | 53.48 | 4,462,717 | +1.19(+2.28%) |
Sep 24, 2021 | 50.67 | 52.77 | 50.27 | 52.29 | 5,850,238 | +1.29(+2.52%) |
Sep 23, 2021 | 49.01 | 51.06 | 48.93 | 51.00 | 5,051,435 | +2.93(+6.09%) |
Sep 22, 2021 | 47.55 | 48.46 | 47.40 | 48.08 | 2,161,991 | +1.36(+2.92%) |
Sep 21, 2021 | 46.36 | 47.17 | 45.62 | 46.71 | 2,403,375 | +0.88(+1.91%) |
Sep 20, 2021 | 45.12 | 46.06 | 44.65 | 45.83 | 2,559,735 | -0.98(-2.10%) |
Sep 17, 2021 | 46.77 | 47.45 | 46.29 | 46.82 | 5,783,572 | +0.08(+0.16%) |
Sep 16, 2021 | 45.90 | 47.71 | 45.86 | 46.74 | 4,765,403 | +0.55(+1.20%) |
Sep 15, 2021 | 44.25 | 46.39 | 44.16 | 46.19 | 3,165,441 | +2.21(+5.03%) |
Sep 14, 2021 | 44.57 | 45.37 | 43.67 | 43.98 | 2,463,521 | -0.28(-0.62%) |
Sep 13, 2021 | 43.86 | 44.38 | 43.40 | 44.25 | 1,560,058 | +0.73(+1.69%) |
Sep 10, 2021 | 43.85 | 44.09 | 42.75 | 43.52 | 1,731,606 | +0.23(+0.53%) |
Sep 09, 2021 | 42.07 | 43.65 | 41.99 | 43.29 | 2,165,216 | +0.77(+1.82%) |
Sep 08, 2021 | 44.14 | 44.32 | 42.46 | 42.52 | 1,865,181 | -1.51(-3.42%) |
Sep 07, 2021 | 43.18 | 44.13 | 42.98 | 44.02 | 1,660,054 | +0.71(+1.63%) |
Sep 03, 2021 | 43.97 | 44.17 | 43.19 | 43.32 | 1,330,685 | -0.51(-1.15%) |
Sep 02, 2021 | 42.90 | 43.95 | 42.90 | 43.82 | 2,759,164 | +0.93(+2.18%) |