Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.53 | 61.09 | 60.20 | 61.07 | 308,480 | +0.58(+0.95%) |
Nov 29, 2021 | 60.93 | 61.08 | 60.28 | 60.49 | 100,494 | -1.11(-1.81%) |
Nov 26, 2021 | 60.66 | 61.78 | 60.06 | 61.60 | 116,819 | +1.78(+2.98%) |
Nov 24, 2021 | 59.79 | 59.94 | 59.39 | 59.82 | 129,274 | -0.17(-0.28%) |
Nov 23, 2021 | 59.99 | 60.31 | 59.74 | 59.99 | 128,252 | +0.59(+0.99%) |
Nov 22, 2021 | 60.75 | 60.75 | 59.35 | 59.40 | 97,810 | -1.56(-2.57%) |
Nov 19, 2021 | 61.35 | 61.48 | 60.68 | 60.97 | 77,446 | -0.47(-0.76%) |
Nov 18, 2021 | 61.60 | 61.51 | 61.40 | 61.44 | 106,474 | -0.82(-1.32%) |
Nov 17, 2021 | 62.54 | 62.76 | 62.02 | 62.26 | 86,430 | -0.44(-0.70%) |
Nov 16, 2021 | 63.57 | 63.57 | 62.65 | 62.70 | 75,585 | -1.24(-1.94%) |
Nov 15, 2021 | 63.89 | 64.06 | 63.70 | 63.94 | 37,120 | +0.31(+0.49%) |
Nov 12, 2021 | 63.57 | 63.85 | 62.90 | 63.63 | 89,935 | +0.10(+0.15%) |
Nov 11, 2021 | 63.32 | 63.57 | 63.32 | 63.53 | 71,674 | +0.02(+0.03%) |
Nov 10, 2021 | 63.36 | 63.51 | 74,683 | +0.27(+0.43%) | ||
Nov 09, 2021 | 63.49 | 63.49 | 62.98 | 63.24 | 70,788 | -0.17(-0.26%) |
Nov 08, 2021 | 62.76 | 63.42 | 62.55 | 63.40 | 181,764 | +1.40(+2.26%) |
Nov 05, 2021 | 62.23 | 62.62 | 61.84 | 62.01 | 154,900 | -0.31(-0.50%) |
Nov 04, 2021 | 62.48 | 62.48 | 62.00 | 62.32 | 155,788 | -0.23(-0.38%) |
Nov 03, 2021 | 62.17 | 62.76 | 61.90 | 62.55 | 185,148 | +0.57(+0.92%) |
Nov 02, 2021 | 61.75 | 62.34 | 61.34 | 61.99 | 140,772 | -0.18(-0.28%) |
Nov 01, 2021 | 62.07 | 62.12 | 61.55 | 62.16 | 183,076 | +2.07(+3.45%) |
Oct 29, 2021 | 59.99 | 60.46 | 59.93 | 60.09 | 78,366 | +0.36(+0.61%) |
Oct 28, 2021 | 59.12 | 59.92 | 59.09 | 59.73 | 108,463 | -0.23(-0.39%) |
Oct 27, 2021 | 60.24 | 60.29 | 59.96 | 59.96 | 209,992 | -0.28(-0.47%) |
Oct 26, 2021 | 60.34 | 60.24 | 133,574 | -0.13(-0.21%) | ||
Oct 25, 2021 | 60.28 | 60.63 | 60.06 | 60.37 | 133,296 | +0.40(+0.67%) |
Oct 22, 2021 | 60.24 | 60.24 | 59.31 | 59.97 | 158,727 | -0.23(-0.37%) |
Oct 21, 2021 | 61.00 | 61.04 | 60.13 | 60.20 | 183,884 | -1.51(-2.44%) |
Oct 20, 2021 | 62.10 | 62.78 | 61.65 | 61.70 | 86,763 | -0.73(-1.17%) |
Oct 19, 2021 | 62.59 | 62.78 | 61.98 | 62.44 | 141,665 | -0.79(-1.25%) |
Oct 18, 2021 | 63.94 | 63.94 | 63.15 | 63.23 | 71,965 | -1.33(-2.06%) |
Oct 15, 2021 | 64.34 | 64.70 | 64.15 | 64.56 | 71,009 | +0.54(+0.84%) |
Oct 14, 2021 | 63.94 | 64.17 | 63.73 | 64.02 | 148,317 | +0.73(+1.16%) |
Oct 13, 2021 | 63.52 | 63.88 | 63.24 | 63.29 | 482,646 | +0.15(+0.23%) |
Oct 12, 2021 | 63.13 | 63.88 | 62.86 | 63.14 | 138,045 | +0.12(+0.19%) |
Oct 11, 2021 | 62.88 | 63.40 | 62.88 | 63.02 | 40,550 | +0.12(+0.19%) |
Oct 08, 2021 | 63.22 | 63.70 | 62.90 | 62.91 | 175,276 | -1.14(-1.79%) |
Oct 07, 2021 | 64.19 | 64.69 | 64.05 | 64.05 | 113,623 | -0.36(-0.56%) |
Oct 06, 2021 | 64.13 | 64.48 | 63.80 | 64.41 | 241,468 | -0.80(-1.23%) |
Oct 05, 2021 | 65.66 | 65.79 | 65.12 | 65.21 | 223,070 | -0.56(-0.85%) |
Oct 04, 2021 | 65.79 | 65.92 | 65.30 | 65.77 | 147,452 | +0.90(+1.39%) |
Oct 01, 2021 | 64.61 | 65.19 | 64.22 | 64.87 | 192,926 | +1.16(+1.83%) |
Sep 30, 2021 | 64.04 | 64.40 | 63.65 | 63.71 | 111,452 | -0.04(-0.06%) |
Sep 29, 2021 | 63.70 | 64.17 | 63.54 | 63.75 | 105,840 | +0.56(+0.88%) |
Sep 28, 2021 | 63.45 | 63.83 | 62.87 | 63.19 | 193,791 | -0.05(-0.08%) |
Sep 27, 2021 | 63.36 | 63.57 | 62.87 | 63.24 | 145,222 | -0.21(-0.32%) |
Sep 24, 2021 | 63.35 | 63.79 | 63.35 | 63.44 | 52,369 | -0.18(-0.28%) |
Sep 23, 2021 | 63.63 | 63.96 | 63.48 | 63.62 | 58,765 | -0.39(-0.61%) |
Sep 22, 2021 | 64.53 | 64.53 | 63.94 | 64.01 | 43,050 | -0.35(-0.55%) |
Sep 21, 2021 | 64.48 | 64.77 | 64.08 | 64.36 | 281,636 | +0.76(+1.20%) |
Sep 20, 2021 | 63.56 | 64.00 | 63.07 | 63.60 | 87,794 | -1.29(-1.99%) |
Sep 17, 2021 | 65.14 | 65.27 | 64.59 | 64.89 | 111,207 | -0.56(-0.85%) |
Sep 16, 2021 | 65.55 | 66.14 | 65.18 | 65.45 | 97,299 | -0.44(-0.67%) |
Sep 15, 2021 | 65.89 | 66.27 | 65.53 | 65.89 | 117,010 | +0.49(+0.75%) |
Sep 14, 2021 | 65.58 | 65.95 | 65.27 | 65.40 | 81,379 | -0.32(-0.49%) |
Sep 13, 2021 | 64.85 | 65.75 | 64.84 | 65.72 | 123,844 | +1.22(+1.90%) |
Sep 10, 2021 | 64.71 | 64.71 | 64.19 | 64.50 | 98,104 | +0.20(+0.30%) |
Sep 09, 2021 | 64.99 | 64.99 | 64.24 | 64.30 | 88,320 | -0.56(-0.86%) |
Sep 08, 2021 | 64.93 | 64.97 | 64.20 | 64.86 | 61,287 | -0.20(-0.30%) |
Sep 07, 2021 | 65.37 | 65.37 | 64.66 | 65.06 | 63,943 | -0.56(-0.85%) |
Sep 03, 2021 | 65.55 | 65.66 | 65.24 | 65.61 | 66,319 | +0.38(+0.58%) |
Sep 02, 2021 | 64.42 | 65.39 | 64.42 | 65.23 | 119,254 | +1.29(+2.02%) |