Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.89 | 58.05 | 56.33 | 56.42 | 6,110,783 | -2.04(-3.49%) |
Nov 29, 2021 | 57.94 | 58.98 | 57.63 | 58.45 | 4,711,257 | +1.19(+2.07%) |
Nov 26, 2021 | 58.29 | 58.39 | 57.17 | 57.27 | 2,406,955 | -1.81(-3.07%) |
Nov 24, 2021 | 58.90 | 59.53 | 58.81 | 59.08 | 2,695,483 | +0.10(+0.17%) |
Nov 23, 2021 | 59.03 | 59.65 | 58.67 | 58.98 | 3,670,762 | +0.17(+0.30%) |
Nov 22, 2021 | 57.75 | 59.09 | 57.71 | 58.81 | 3,770,436 | +1.03(+1.78%) |
Nov 19, 2021 | 58.05 | 58.07 | 57.36 | 57.78 | 3,876,492 | +0.01(+0.02%) |
Nov 18, 2021 | 58.47 | 57.90 | 57.70 | 57.77 | 3,024,397 | -0.71(-1.21%) |
Nov 17, 2021 | 59.03 | 59.10 | 58.38 | 58.47 | 2,801,535 | -0.83(-1.40%) |
Nov 16, 2021 | 58.80 | 60.41 | 58.62 | 59.30 | 6,875,605 | +0.68(+1.16%) |
Nov 15, 2021 | 57.86 | 58.82 | 57.59 | 58.62 | 3,284,808 | +1.16(+2.01%) |
Nov 12, 2021 | 57.23 | 57.51 | 57.14 | 57.46 | 2,030,469 | +0.24(+0.41%) |
Nov 11, 2021 | 58.39 | 58.68 | 57.07 | 57.23 | 3,274,983 | -1.42(-2.42%) |
Nov 10, 2021 | 59.00 | 58.39 | 58.65 | 2,572,743 | -0.21(-0.36%) | |
Nov 09, 2021 | 58.98 | 59.16 | 58.54 | 58.86 | 3,291,280 | -0.24(-0.41%) |
Nov 08, 2021 | 60.18 | 60.20 | 58.85 | 59.10 | 2,996,951 | -0.83(-1.39%) |
Nov 05, 2021 | 59.70 | 61.07 | 59.51 | 59.94 | 3,998,393 | +0.00(+0.00%) |
Nov 04, 2021 | 60.33 | 60.51 | 59.49 | 59.94 | 4,499,051 | -0.39(-0.65%) |
Nov 03, 2021 | 60.10 | 60.65 | 59.71 | 60.33 | 3,397,689 | +0.07(+0.12%) |
Nov 02, 2021 | 60.83 | 60.83 | 59.80 | 60.26 | 3,207,086 | -0.40(-0.67%) |
Nov 01, 2021 | 60.19 | 60.83 | 60.16 | 60.66 | 2,161,706 | +0.59(+0.99%) |
Oct 29, 2021 | 60.98 | 61.16 | 59.72 | 60.07 | 3,327,550 | -0.98(-1.61%) |
Oct 28, 2021 | 61.11 | 61.62 | 60.80 | 61.05 | 2,055,486 | -0.07(-0.12%) |
Oct 27, 2021 | 61.89 | 62.02 | 61.04 | 61.12 | 1,614,698 | -0.74(-1.19%) |
Oct 26, 2021 | 61.71 | 61.86 | 1,585,580 | +0.51(+0.83%) | ||
Oct 25, 2021 | 61.75 | 61.94 | 61.18 | 61.35 | 1,614,371 | -0.38(-0.62%) |
Oct 22, 2021 | 61.47 | 61.84 | 61.33 | 61.73 | 1,181,831 | +0.43(+0.70%) |
Oct 21, 2021 | 61.79 | 61.94 | 61.25 | 61.31 | 1,766,507 | -0.48(-0.78%) |
Oct 20, 2021 | 61.21 | 62.00 | 61.13 | 61.79 | 2,093,798 | +0.87(+1.42%) |
Oct 19, 2021 | 60.42 | 61.03 | 60.34 | 60.92 | 1,922,528 | +0.95(+1.59%) |
Oct 18, 2021 | 60.11 | 60.53 | 59.59 | 59.97 | 2,961,261 | -0.47(-0.77%) |
Oct 15, 2021 | 60.41 | 61.06 | 60.41 | 60.43 | 2,640,948 | +0.16(+0.27%) |
Oct 14, 2021 | 60.01 | 60.41 | 59.77 | 60.27 | 2,793,395 | +0.57(+0.95%) |
Oct 13, 2021 | 57.88 | 59.80 | 57.78 | 59.70 | 3,730,379 | +1.15(+1.96%) |
Oct 12, 2021 | 58.21 | 58.73 | 57.94 | 58.55 | 4,130,291 | +0.60(+1.04%) |
Oct 11, 2021 | 58.63 | 58.77 | 57.93 | 57.95 | 2,213,597 | -0.70(-1.20%) |
Oct 08, 2021 | 59.20 | 59.53 | 58.40 | 58.65 | 2,542,116 | -0.46(-0.77%) |
Oct 07, 2021 | 60.42 | 60.62 | 58.83 | 59.11 | 4,613,054 | -1.03(-1.71%) |
Oct 06, 2021 | 59.17 | 60.22 | 58.77 | 60.13 | 3,926,248 | +0.53(+0.89%) |
Oct 05, 2021 | 59.60 | 60.02 | 59.34 | 59.60 | 2,711,748 | +0.06(+0.09%) |
Oct 04, 2021 | 58.83 | 59.83 | 58.80 | 59.54 | 2,623,383 | +0.44(+0.75%) |
Oct 01, 2021 | 60.04 | 60.33 | 59.00 | 59.10 | 2,480,028 | -0.43(-0.73%) |
Sep 30, 2021 | 60.36 | 60.62 | 59.52 | 59.54 | 3,185,171 | -0.45(-0.75%) |
Sep 29, 2021 | 58.29 | 60.30 | 58.17 | 59.99 | 4,605,014 | +1.81(+3.11%) |
Sep 28, 2021 | 60.49 | 60.59 | 58.15 | 58.18 | 5,085,308 | -2.47(-4.07%) |
Sep 27, 2021 | 61.20 | 61.97 | 60.51 | 60.65 | 2,145,581 | -0.42(-0.69%) |
Sep 24, 2021 | 60.75 | 61.39 | 60.75 | 61.07 | 1,821,666 | +0.35(+0.57%) |
Sep 23, 2021 | 61.06 | 61.63 | 60.60 | 60.73 | 2,227,491 | -0.59(-0.97%) |
Sep 22, 2021 | 61.51 | 61.92 | 61.22 | 61.32 | 1,965,581 | +0.17(+0.28%) |
Sep 21, 2021 | 61.76 | 62.11 | 61.13 | 61.15 | 2,142,271 | -0.26(-0.43%) |
Sep 20, 2021 | 61.95 | 62.46 | 60.69 | 61.41 | 3,458,209 | -1.10(-1.76%) |
Sep 17, 2021 | 63.33 | 64.12 | 62.45 | 62.51 | 6,789,156 | -0.82(-1.29%) |
Sep 16, 2021 | 64.06 | 64.49 | 63.06 | 63.33 | 2,803,241 | -0.77(-1.20%) |
Sep 15, 2021 | 63.05 | 64.12 | 62.40 | 64.09 | 4,193,365 | +1.37(+2.19%) |
Sep 14, 2021 | 63.03 | 63.32 | 62.46 | 62.72 | 2,733,322 | -0.08(-0.13%) |
Sep 13, 2021 | 62.76 | 63.45 | 62.55 | 62.80 | 2,656,646 | +0.71(+1.14%) |
Sep 10, 2021 | 62.69 | 62.72 | 62.06 | 62.09 | 2,229,021 | -0.62(-0.99%) |
Sep 09, 2021 | 62.73 | 63.06 | 62.58 | 62.71 | 1,899,672 | -0.09(-0.14%) |
Sep 08, 2021 | 61.98 | 63.26 | 61.86 | 62.80 | 2,007,367 | +0.84(+1.35%) |
Sep 07, 2021 | 62.34 | 62.75 | 61.96 | 61.96 | 2,115,100 | -0.56(-0.90%) |
Sep 03, 2021 | 63.02 | 63.02 | 62.50 | 62.52 | 1,367,314 | -0.58(-0.92%) |
Sep 02, 2021 | 62.75 | 63.31 | 62.71 | 63.10 | 2,951,295 | +0.49(+0.79%) |