Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.29 | 55.59 | 54.88 | 55.22 | 107,034 | -1.56(-2.75%) |
Nov 29, 2021 | 56.14 | 56.79 | 56.00 | 56.78 | 55,091 | -0.31(-0.55%) |
Nov 26, 2021 | 59.21 | 59.21 | 56.80 | 57.09 | 22,739 | -1.00(-1.71%) |
Nov 24, 2021 | 57.52 | 58.10 | 57.52 | 58.09 | 24,691 | -0.68(-1.16%) |
Nov 23, 2021 | 58.84 | 59.42 | 58.24 | 58.77 | 44,527 | -0.40(-0.68%) |
Nov 22, 2021 | 59.53 | 60.00 | 58.94 | 59.17 | 48,602 | -1.43(-2.36%) |
Nov 19, 2021 | 59.66 | 61.05 | 59.58 | 60.60 | 99,792 | +1.35(+2.28%) |
Nov 18, 2021 | 57.50 | 59.60 | 59.25 | 59.25 | 37,143 | +0.15(+0.25%) |
Nov 17, 2021 | 59.10 | 59.34 | 58.86 | 59.10 | 29,685 | -0.41(-0.69%) |
Nov 16, 2021 | 59.49 | 59.78 | 59.31 | 59.51 | 29,886 | -0.10(-0.17%) |
Nov 15, 2021 | 59.62 | 59.76 | 59.55 | 59.61 | 38,547 | -0.01(-0.02%) |
Nov 12, 2021 | 59.38 | 59.79 | 59.27 | 59.62 | 15,614 | -0.25(-0.42%) |
Nov 11, 2021 | 59.71 | 60.07 | 59.39 | 59.87 | 44,259 | +0.45(+0.76%) |
Nov 10, 2021 | 59.43 | 59.42 | 20,347 | +0.09(+0.15%) | ||
Nov 09, 2021 | 59.38 | 59.82 | 59.13 | 59.33 | 50,279 | -0.95(-1.58%) |
Nov 08, 2021 | 60.56 | 60.56 | 60.01 | 60.28 | 41,425 | +0.41(+0.69%) |
Nov 05, 2021 | 59.86 | 60.10 | 59.48 | 59.87 | 36,147 | +0.42(+0.71%) |
Nov 04, 2021 | 59.66 | 59.66 | 59.09 | 59.45 | 21,161 | -0.41(-0.68%) |
Nov 03, 2021 | 59.30 | 59.86 | 59.17 | 59.86 | 26,261 | +0.57(+0.96%) |
Nov 02, 2021 | 59.20 | 60.17 | 59.20 | 59.29 | 34,161 | -1.28(-2.11%) |
Nov 01, 2021 | 60.67 | 60.67 | 60.12 | 60.57 | 30,309 | +0.20(+0.33%) |
Oct 29, 2021 | 60.42 | 60.44 | 60.03 | 60.37 | 24,512 | +0.12(+0.20%) |
Oct 28, 2021 | 59.87 | 60.25 | 59.74 | 60.25 | 21,617 | -0.47(-0.77%) |
Oct 27, 2021 | 60.95 | 61.55 | 60.63 | 60.72 | 15,015 | -0.68(-1.12%) |
Oct 26, 2021 | 62.14 | 61.40 | 24,262 | -1.10(-1.76%) | ||
Oct 25, 2021 | 61.16 | 62.51 | 61.16 | 62.50 | 29,997 | +0.84(+1.37%) |
Oct 22, 2021 | 62.30 | 62.36 | 61.53 | 61.66 | 28,266 | -0.49(-0.79%) |
Oct 21, 2021 | 63.70 | 63.70 | 61.75 | 62.15 | 20,238 | -0.88(-1.39%) |
Oct 20, 2021 | 63.69 | 63.69 | 63.00 | 63.02 | 11,702 | +0.49(+0.78%) |
Oct 19, 2021 | 62.70 | 62.70 | 61.69 | 62.53 | 20,187 | +1.55(+2.54%) |
Oct 18, 2021 | 60.37 | 61.04 | 60.37 | 60.98 | 27,803 | +0.44(+0.73%) |
Oct 15, 2021 | 60.47 | 60.77 | 60.10 | 60.54 | 40,884 | +0.26(+0.43%) |
Oct 14, 2021 | 60.34 | 60.34 | 59.81 | 60.28 | 22,608 | +0.00(+0.00%) |
Oct 13, 2021 | 59.77 | 60.30 | 59.77 | 60.28 | 15,110 | +0.87(+1.46%) |
Oct 12, 2021 | 59.85 | 59.93 | 59.40 | 59.41 | 31,328 | -0.88(-1.47%) |
Oct 11, 2021 | 60.73 | 60.75 | 60.03 | 60.30 | 16,684 | -0.92(-1.50%) |
Oct 08, 2021 | 61.85 | 61.85 | 60.92 | 61.22 | 15,918 | -0.75(-1.20%) |
Oct 07, 2021 | 61.30 | 62.36 | 61.30 | 61.97 | 29,582 | +0.83(+1.36%) |
Oct 06, 2021 | 60.42 | 61.25 | 60.42 | 61.13 | 31,335 | +0.19(+0.31%) |
Oct 05, 2021 | 60.81 | 61.56 | 60.81 | 60.95 | 44,540 | +0.38(+0.64%) |
Oct 04, 2021 | 60.90 | 60.96 | 60.32 | 60.56 | 18,699 | -0.55(-0.90%) |
Oct 01, 2021 | 61.09 | 61.32 | 60.54 | 61.11 | 55,469 | -0.47(-0.76%) |
Sep 30, 2021 | 61.70 | 61.83 | 61.35 | 61.58 | 28,452 | +0.92(+1.52%) |
Sep 29, 2021 | 60.18 | 60.74 | 60.18 | 60.66 | 25,799 | +0.24(+0.40%) |
Sep 28, 2021 | 60.51 | 60.52 | 60.11 | 60.42 | 68,410 | -0.68(-1.12%) |
Sep 27, 2021 | 61.54 | 61.54 | 60.66 | 61.10 | 35,313 | +0.35(+0.58%) |
Sep 24, 2021 | 61.76 | 61.76 | 60.71 | 60.75 | 31,688 | -1.36(-2.19%) |
Sep 23, 2021 | 61.92 | 62.33 | 61.68 | 62.11 | 25,114 | -1.39(-2.19%) |
Sep 22, 2021 | 63.27 | 63.90 | 63.25 | 63.50 | 35,785 | +1.14(+1.83%) |
Sep 21, 2021 | 61.99 | 62.36 | 61.82 | 62.36 | 35,698 | +1.33(+2.18%) |
Sep 20, 2021 | 61.14 | 61.72 | 60.39 | 61.03 | 25,918 | -2.11(-3.34%) |
Sep 17, 2021 | 63.36 | 63.36 | 62.95 | 63.14 | 29,374 | -0.28(-0.44%) |
Sep 16, 2021 | 63.10 | 63.60 | 62.75 | 63.42 | 29,198 | -1.75(-2.69%) |
Sep 15, 2021 | 64.56 | 65.22 | 64.56 | 65.17 | 20,725 | +0.75(+1.17%) |
Sep 14, 2021 | 64.55 | 65.10 | 64.33 | 64.42 | 14,684 | -0.97(-1.48%) |
Sep 13, 2021 | 65.64 | 65.64 | 65.03 | 65.39 | 24,452 | +1.40(+2.19%) |
Sep 10, 2021 | 64.72 | 64.72 | 63.73 | 63.99 | 17,189 | +0.31(+0.49%) |
Sep 09, 2021 | 63.70 | 63.87 | 63.50 | 63.68 | 17,948 | +0.09(+0.14%) |
Sep 08, 2021 | 63.77 | 63.98 | 63.45 | 63.59 | 23,869 | -1.07(-1.65%) |
Sep 07, 2021 | 64.49 | 64.86 | 64.38 | 64.66 | 18,059 | +1.92(+3.07%) |
Sep 03, 2021 | 62.43 | 62.87 | 62.38 | 62.73 | 63,205 | -1.02(-1.59%) |
Sep 02, 2021 | 63.88 | 64.18 | 63.64 | 63.75 | 24,852 | -0.19(-0.30%) |