Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.15 | 61.47 | 59.89 | 60.23 | 1,545,745 | -1.46(-2.37%) |
Nov 29, 2021 | 61.43 | 62.30 | 60.94 | 61.69 | 1,408,429 | +0.95(+1.56%) |
Nov 26, 2021 | 60.30 | 61.23 | 60.07 | 60.74 | 1,144,400 | -0.55(-0.90%) |
Nov 24, 2021 | 60.35 | 61.52 | 60.12 | 61.29 | 833,877 | +1.00(+1.66%) |
Nov 23, 2021 | 60.07 | 60.60 | 59.50 | 60.29 | 1,010,493 | -0.08(-0.13%) |
Nov 22, 2021 | 60.76 | 61.67 | 60.36 | 60.37 | 1,017,829 | -0.40(-0.66%) |
Nov 19, 2021 | 61.28 | 61.29 | 60.39 | 60.77 | 972,533 | -0.69(-1.12%) |
Nov 18, 2021 | 61.19 | 61.49 | 61.07 | 61.46 | 862,324 | -0.29(-0.47%) |
Nov 17, 2021 | 61.99 | 62.08 | 60.88 | 61.75 | 1,317,080 | -0.28(-0.45%) |
Nov 16, 2021 | 61.55 | 62.56 | 61.32 | 62.03 | 847,247 | +0.48(+0.78%) |
Nov 15, 2021 | 61.44 | 62.19 | 61.34 | 61.55 | 580,288 | +0.14(+0.23%) |
Nov 12, 2021 | 61.10 | 61.72 | 60.99 | 61.41 | 506,972 | +0.55(+0.90%) |
Nov 11, 2021 | 60.74 | 61.36 | 60.24 | 60.86 | 614,314 | +0.36(+0.60%) |
Nov 10, 2021 | 60.63 | 60.50 | 918,459 | -0.13(-0.21%) | ||
Nov 09, 2021 | 60.07 | 60.86 | 59.32 | 60.63 | 1,173,690 | +0.47(+0.78%) |
Nov 08, 2021 | 60.70 | 61.29 | 60.08 | 60.16 | 1,137,530 | -0.34(-0.56%) |
Nov 05, 2021 | 61.35 | 61.65 | 60.34 | 60.50 | 1,253,705 | -0.32(-0.53%) |
Nov 04, 2021 | 60.05 | 61.46 | 59.95 | 60.82 | 930,859 | +0.62(+1.03%) |
Nov 03, 2021 | 59.20 | 60.25 | 58.67 | 60.20 | 1,106,237 | +1.04(+1.76%) |
Nov 02, 2021 | 57.60 | 60.82 | 57.58 | 59.16 | 2,442,192 | +3.90(+7.06%) |
Nov 01, 2021 | 54.29 | 55.86 | 54.29 | 55.26 | 937,876 | +0.97(+1.79%) |
Oct 29, 2021 | 54.09 | 54.94 | 54.00 | 54.29 | 938,802 | -0.05(-0.09%) |
Oct 28, 2021 | 53.66 | 54.55 | 53.66 | 54.34 | 835,054 | +0.68(+1.27%) |
Oct 27, 2021 | 53.00 | 54.35 | 52.84 | 53.66 | 1,047,220 | +1.19(+2.27%) |
Oct 26, 2021 | 52.25 | 52.47 | 1,312,967 | +0.72(+1.39%) | ||
Oct 25, 2021 | 52.52 | 52.70 | 51.66 | 51.75 | 855,972 | -0.92(-1.75%) |
Oct 22, 2021 | 53.33 | 53.71 | 52.51 | 52.67 | 656,698 | -0.79(-1.48%) |
Oct 21, 2021 | 52.81 | 53.46 | 52.71 | 53.46 | 584,575 | +0.51(+0.96%) |
Oct 20, 2021 | 52.87 | 53.48 | 52.83 | 52.95 | 552,791 | +0.23(+0.44%) |
Oct 19, 2021 | 52.21 | 52.80 | 52.06 | 52.72 | 467,254 | +0.49(+0.94%) |
Oct 18, 2021 | 52.05 | 52.55 | 51.83 | 52.23 | 534,801 | -0.02(-0.04%) |
Oct 15, 2021 | 53.30 | 53.58 | 52.05 | 52.25 | 1,178,777 | -1.21(-2.26%) |
Oct 14, 2021 | 52.35 | 53.60 | 52.35 | 53.46 | 528,279 | +1.43(+2.75%) |
Oct 13, 2021 | 51.93 | 52.31 | 51.63 | 52.03 | 452,589 | +0.13(+0.25%) |
Oct 12, 2021 | 52.25 | 52.56 | 51.85 | 51.90 | 613,473 | -0.44(-0.84%) |
Oct 11, 2021 | 52.77 | 52.98 | 52.33 | 52.34 | 424,633 | -0.26(-0.49%) |
Oct 08, 2021 | 53.00 | 53.06 | 52.30 | 52.60 | 509,403 | -0.21(-0.40%) |
Oct 07, 2021 | 52.37 | 53.18 | 52.32 | 52.81 | 647,696 | +0.91(+1.75%) |
Oct 06, 2021 | 51.54 | 52.10 | 51.01 | 51.90 | 872,318 | -0.04(-0.08%) |
Oct 05, 2021 | 51.91 | 52.74 | 51.52 | 51.94 | 804,661 | +0.21(+0.41%) |
Oct 04, 2021 | 52.20 | 52.46 | 51.52 | 51.73 | 770,602 | -0.50(-0.96%) |
Oct 01, 2021 | 51.64 | 52.66 | 51.16 | 52.23 | 1,086,306 | +0.88(+1.71%) |
Sep 30, 2021 | 51.60 | 51.84 | 51.03 | 51.35 | 1,096,752 | +0.03(+0.06%) |
Sep 29, 2021 | 51.54 | 52.22 | 51.25 | 51.32 | 880,358 | -0.03(-0.06%) |
Sep 28, 2021 | 52.41 | 52.50 | 51.26 | 51.35 | 901,511 | -1.19(-2.26%) |
Sep 27, 2021 | 52.01 | 52.79 | 51.94 | 52.54 | 772,130 | +0.52(+1.00%) |
Sep 24, 2021 | 51.55 | 52.22 | 51.21 | 52.02 | 879,568 | +0.31(+0.60%) |
Sep 23, 2021 | 50.96 | 52.05 | 50.96 | 51.71 | 991,968 | +0.81(+1.59%) |
Sep 22, 2021 | 51.09 | 51.66 | 50.85 | 50.90 | 1,232,701 | +0.06(+0.12%) |
Sep 21, 2021 | 51.91 | 52.03 | 50.34 | 50.84 | 1,347,703 | -0.84(-1.63%) |
Sep 20, 2021 | 52.19 | 52.40 | 51.28 | 51.68 | 1,415,439 | -1.46(-2.75%) |
Sep 17, 2021 | 53.83 | 53.83 | 52.91 | 53.14 | 2,714,150 | -0.64(-1.19%) |
Sep 16, 2021 | 53.48 | 54.14 | 53.01 | 53.78 | 1,151,406 | +0.40(+0.75%) |
Sep 15, 2021 | 53.00 | 53.74 | 52.60 | 53.38 | 1,604,378 | +0.42(+0.79%) |
Sep 14, 2021 | 54.38 | 54.38 | 52.85 | 52.96 | 1,096,658 | -1.36(-2.50%) |
Sep 13, 2021 | 54.26 | 54.66 | 53.99 | 54.32 | 1,086,133 | +0.41(+0.76%) |
Sep 10, 2021 | 55.51 | 55.70 | 53.86 | 53.91 | 1,441,026 | -1.58(-2.85%) |
Sep 09, 2021 | 56.32 | 56.52 | 55.45 | 55.49 | 935,665 | -0.76(-1.35%) |
Sep 08, 2021 | 55.57 | 57.07 | 55.50 | 56.25 | 1,657,534 | +0.62(+1.11%) |
Sep 07, 2021 | 56.73 | 56.98 | 55.55 | 55.63 | 1,391,252 | -1.29(-2.27%) |
Sep 03, 2021 | 58.20 | 58.35 | 56.27 | 56.92 | 2,456,463 | -1.59(-2.72%) |
Sep 02, 2021 | 56.98 | 58.58 | 56.00 | 58.51 | 2,999,604 | +1.63(+2.87%) |