Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.29 | 60.32 | 57.40 | 57.65 | 3,590,844 | -2.26(-3.76%) |
Nov 29, 2021 | 61.18 | 61.68 | 59.19 | 59.91 | 2,568,405 | +0.15(+0.25%) |
Nov 26, 2021 | 59.96 | 60.52 | 59.02 | 59.76 | 1,467,265 | -2.23(-3.59%) |
Nov 24, 2021 | 61.50 | 62.55 | 61.35 | 61.98 | 1,196,864 | -0.10(-0.15%) |
Nov 23, 2021 | 62.11 | 63.04 | 60.98 | 62.08 | 2,493,733 | +0.22(+0.35%) |
Nov 22, 2021 | 62.52 | 62.88 | 61.75 | 61.86 | 2,469,037 | -0.17(-0.28%) |
Nov 19, 2021 | 63.23 | 63.28 | 61.91 | 62.03 | 3,013,701 | -2.26(-3.52%) |
Nov 18, 2021 | 62.71 | 64.58 | 64.17 | 64.29 | 5,617,905 | +2.18(+3.51%) |
Nov 17, 2021 | 62.44 | 63.49 | 61.95 | 62.12 | 3,447,913 | -0.19(-0.31%) |
Nov 16, 2021 | 62.21 | 62.64 | 61.00 | 62.31 | 3,484,462 | -0.07(-0.11%) |
Nov 15, 2021 | 61.45 | 62.40 | 60.39 | 62.37 | 2,883,847 | +0.93(+1.52%) |
Nov 12, 2021 | 60.39 | 62.35 | 60.33 | 61.44 | 2,391,854 | +1.02(+1.68%) |
Nov 11, 2021 | 60.14 | 60.76 | 60.02 | 60.42 | 2,184,401 | +0.79(+1.32%) |
Nov 10, 2021 | 59.49 | 59.64 | 3,817,735 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.10 | 60.06 | 58.09 | 59.87 | 2,364,911 | +0.64(+1.09%) |
Nov 08, 2021 | 56.93 | 60.00 | 56.73 | 59.23 | 4,214,272 | +3.16(+5.64%) |
Nov 05, 2021 | 55.31 | 56.63 | 55.29 | 56.07 | 2,550,221 | +0.66(+1.20%) |
Nov 04, 2021 | 55.67 | 57.61 | 54.91 | 55.40 | 3,123,988 | +0.37(+0.67%) |
Nov 03, 2021 | 53.42 | 55.46 | 52.36 | 55.03 | 4,161,647 | +1.61(+3.01%) |
Nov 02, 2021 | 54.02 | 54.43 | 52.70 | 53.42 | 3,559,949 | -1.12(-2.05%) |
Nov 01, 2021 | 54.05 | 55.33 | 54.98 | 54.54 | 1,794,876 | +0.75(+1.39%) |
Oct 29, 2021 | 54.19 | 54.42 | 53.32 | 53.79 | 3,827,423 | -0.73(-1.34%) |
Oct 28, 2021 | 54.21 | 55.01 | 53.75 | 54.52 | 1,608,383 | +0.79(+1.46%) |
Oct 27, 2021 | 55.12 | 55.09 | 53.39 | 53.74 | 3,908,792 | -1.70(-3.07%) |
Oct 26, 2021 | 56.07 | 55.44 | 2,300,559 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.23 | 58.01 | 55.83 | 56.00 | 2,012,173 | -0.51(-0.90%) |
Oct 22, 2021 | 57.11 | 57.86 | 56.48 | 56.51 | 1,532,892 | -0.30(-0.53%) |
Oct 21, 2021 | 56.85 | 57.33 | 56.10 | 56.81 | 2,720,079 | -0.41(-0.71%) |
Oct 20, 2021 | 57.35 | 59.13 | 56.64 | 57.22 | 2,711,134 | -0.13(-0.23%) |
Oct 19, 2021 | 57.81 | 57.87 | 56.66 | 57.35 | 3,328,752 | -0.39(-0.67%) |
Oct 18, 2021 | 55.65 | 57.96 | 55.48 | 57.74 | 3,769,273 | +1.87(+3.34%) |
Oct 15, 2021 | 57.97 | 57.97 | 55.85 | 55.88 | 3,322,498 | -1.46(-2.54%) |
Oct 14, 2021 | 57.90 | 58.11 | 56.55 | 57.33 | 2,393,892 | +0.18(+0.31%) |
Oct 13, 2021 | 57.54 | 57.90 | 56.76 | 57.15 | 2,502,222 | -0.52(-0.90%) |
Oct 12, 2021 | 58.70 | 59.56 | 57.42 | 57.68 | 3,321,262 | -1.17(-2.00%) |
Oct 11, 2021 | 59.03 | 60.04 | 58.54 | 58.85 | 3,147,577 | +1.02(+1.77%) |
Oct 08, 2021 | 57.64 | 58.06 | 56.99 | 57.83 | 2,245,640 | +0.38(+0.66%) |
Oct 07, 2021 | 56.80 | 58.40 | 56.77 | 57.45 | 4,634,103 | +0.77(+1.35%) |
Oct 06, 2021 | 56.19 | 56.81 | 55.04 | 56.68 | 4,481,500 | -0.55(-0.96%) |
Oct 05, 2021 | 57.79 | 58.35 | 56.67 | 57.23 | 4,473,393 | -0.29(-0.51%) |
Oct 04, 2021 | 58.13 | 58.77 | 56.64 | 57.52 | 4,403,098 | -0.38(-0.65%) |
Oct 01, 2021 | 53.71 | 58.02 | 53.71 | 57.90 | 8,252,482 | +5.04(+9.53%) |
Sep 30, 2021 | 53.71 | 53.88 | 52.75 | 52.86 | 3,876,653 | -0.66(-1.24%) |
Sep 29, 2021 | 53.79 | 53.79 | 52.87 | 53.53 | 2,262,557 | -0.11(-0.21%) |
Sep 28, 2021 | 53.03 | 53.99 | 52.75 | 53.64 | 3,724,008 | +0.52(+0.98%) |
Sep 27, 2021 | 52.75 | 54.08 | 52.43 | 53.12 | 4,493,128 | +1.18(+2.28%) |
Sep 24, 2021 | 50.33 | 52.41 | 49.93 | 51.94 | 5,890,105 | +1.28(+2.52%) |
Sep 23, 2021 | 48.68 | 50.71 | 48.60 | 50.66 | 5,085,858 | +2.91(+6.09%) |
Sep 22, 2021 | 47.23 | 48.13 | 47.08 | 47.75 | 2,176,723 | +1.35(+2.92%) |
Sep 21, 2021 | 46.05 | 46.85 | 45.31 | 46.40 | 2,419,752 | +0.87(+1.91%) |
Sep 20, 2021 | 44.81 | 45.75 | 44.35 | 45.52 | 2,577,178 | -0.98(-2.10%) |
Sep 17, 2021 | 46.45 | 47.13 | 45.97 | 46.50 | 5,822,984 | +0.08(+0.16%) |
Sep 16, 2021 | 45.59 | 47.39 | 45.55 | 46.42 | 4,797,877 | +0.55(+1.20%) |
Sep 15, 2021 | 43.95 | 46.08 | 43.86 | 45.88 | 3,187,012 | +2.20(+5.03%) |
Sep 14, 2021 | 44.27 | 45.06 | 43.37 | 43.68 | 2,480,309 | -0.27(-0.62%) |
Sep 13, 2021 | 43.56 | 44.08 | 43.11 | 43.95 | 1,570,689 | +0.73(+1.69%) |
Sep 10, 2021 | 43.55 | 43.79 | 42.46 | 43.22 | 1,743,406 | +0.23(+0.53%) |
Sep 09, 2021 | 41.78 | 43.35 | 41.71 | 43.00 | 2,179,970 | +0.77(+1.82%) |
Sep 08, 2021 | 43.84 | 44.02 | 42.17 | 42.23 | 1,877,892 | -1.50(-3.42%) |
Sep 07, 2021 | 42.89 | 43.83 | 42.69 | 43.73 | 1,671,367 | +0.70(+1.63%) |
Sep 03, 2021 | 43.67 | 43.87 | 42.90 | 43.02 | 1,339,753 | -0.50(-1.15%) |
Sep 02, 2021 | 42.61 | 43.65 | 42.61 | 43.53 | 2,777,967 | +0.93(+2.18%) |