Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.33 | 60.77 | 58.83 | 59.92 | 11,694,298 | -0.11(-0.18%) |
Nov 29, 2021 | 60.53 | 60.56 | 58.60 | 60.02 | 2,962,092 | +0.14(+0.23%) |
Nov 26, 2021 | 59.60 | 60.54 | 58.63 | 59.89 | 1,924,290 | -2.06(-3.33%) |
Nov 24, 2021 | 63.40 | 63.46 | 61.77 | 61.95 | 2,829,194 | -1.60(-2.51%) |
Nov 23, 2021 | 64.40 | 64.61 | 63.25 | 63.55 | 1,446,671 | -0.37(-0.57%) |
Nov 22, 2021 | 63.09 | 64.35 | 62.62 | 63.91 | 1,584,381 | +1.17(+1.87%) |
Nov 19, 2021 | 62.94 | 63.36 | 62.22 | 62.74 | 1,616,762 | -1.26(-1.97%) |
Nov 18, 2021 | 66.80 | 66.97 | 63.97 | 64.00 | 1,617,241 | -2.67(-4.01%) |
Nov 17, 2021 | 65.97 | 67.41 | 65.46 | 66.67 | 2,065,117 | +0.91(+1.39%) |
Nov 16, 2021 | 64.70 | 66.24 | 64.44 | 65.76 | 1,969,598 | +1.09(+1.68%) |
Nov 15, 2021 | 64.69 | 65.18 | 63.49 | 64.67 | 2,538,411 | +0.35(+0.54%) |
Nov 12, 2021 | 63.51 | 64.34 | 61.87 | 64.33 | 2,670,788 | +0.44(+0.69%) |
Nov 11, 2021 | 63.72 | 64.14 | 63.41 | 63.89 | 764,424 | +0.15(+0.24%) |
Nov 10, 2021 | 63.36 | 63.73 | 1,069,052 | +0.35(+0.55%) | ||
Nov 09, 2021 | 64.39 | 64.77 | 63.20 | 63.39 | 1,380,315 | -1.36(-2.11%) |
Nov 08, 2021 | 65.68 | 66.24 | 64.39 | 64.75 | 1,347,796 | -0.77(-1.17%) |
Nov 05, 2021 | 65.23 | 66.25 | 65.05 | 65.52 | 1,232,946 | +0.49(+0.75%) |
Nov 04, 2021 | 65.84 | 65.88 | 64.12 | 65.03 | 1,217,159 | -0.81(-1.23%) |
Nov 03, 2021 | 66.02 | 67.20 | 64.73 | 65.84 | 2,110,877 | -1.15(-1.72%) |
Nov 02, 2021 | 67.54 | 67.94 | 66.60 | 66.99 | 1,460,050 | -0.44(-0.66%) |
Nov 01, 2021 | 67.41 | 67.49 | 67.14 | 67.43 | 1,758,918 | +0.37(+0.54%) |
Oct 29, 2021 | 66.90 | 67.59 | 66.69 | 67.07 | 1,750,161 | +0.18(+0.27%) |
Oct 28, 2021 | 65.77 | 66.94 | 65.77 | 66.88 | 1,237,306 | +1.25(+1.90%) |
Oct 27, 2021 | 65.92 | 66.38 | 65.29 | 65.64 | 1,204,618 | -0.46(-0.70%) |
Oct 26, 2021 | 66.23 | 66.10 | 770,718 | +0.04(+0.06%) | ||
Oct 25, 2021 | 66.62 | 66.96 | 66.03 | 66.06 | 1,152,387 | -0.62(-0.92%) |
Oct 22, 2021 | 66.44 | 67.03 | 66.33 | 66.67 | 808,524 | +0.49(+0.74%) |
Oct 21, 2021 | 66.61 | 66.97 | 65.91 | 66.18 | 937,632 | -0.43(-0.65%) |
Oct 20, 2021 | 66.59 | 67.08 | 65.83 | 66.62 | 1,139,771 | -0.18(-0.27%) |
Oct 19, 2021 | 66.94 | 67.08 | 66.56 | 66.80 | 998,327 | +0.29(+0.43%) |
Oct 18, 2021 | 66.09 | 66.81 | 65.64 | 66.51 | 1,053,155 | +0.51(+0.77%) |
Oct 15, 2021 | 66.10 | 66.47 | 65.79 | 66.00 | 1,034,460 | +0.61(+0.93%) |
Oct 14, 2021 | 64.88 | 65.70 | 64.49 | 65.39 | 1,539,128 | +1.14(+1.78%) |
Oct 13, 2021 | 64.06 | 64.62 | 62.42 | 64.25 | 2,106,478 | +0.34(+0.53%) |
Oct 12, 2021 | 63.36 | 64.30 | 63.11 | 63.91 | 1,481,482 | +0.90(+1.43%) |
Oct 11, 2021 | 62.79 | 63.90 | 62.64 | 63.01 | 1,091,977 | +0.57(+0.91%) |
Oct 08, 2021 | 62.51 | 63.38 | 62.28 | 62.44 | 1,098,722 | +0.02(+0.03%) |
Oct 07, 2021 | 61.99 | 62.89 | 61.99 | 62.42 | 1,460,185 | +0.85(+1.37%) |
Oct 06, 2021 | 60.56 | 61.68 | 60.12 | 61.58 | 1,181,930 | +0.62(+1.01%) |
Oct 05, 2021 | 60.12 | 61.22 | 59.65 | 60.96 | 1,166,164 | +1.14(+1.91%) |
Oct 04, 2021 | 59.37 | 60.51 | 59.37 | 59.82 | 1,114,380 | +0.30(+0.50%) |
Oct 01, 2021 | 59.30 | 59.86 | 58.63 | 59.52 | 688,167 | +0.51(+0.86%) |
Sep 30, 2021 | 59.59 | 59.95 | 58.72 | 59.01 | 1,739,466 | -0.22(-0.37%) |
Sep 29, 2021 | 58.43 | 59.34 | 57.60 | 59.23 | 2,015,361 | +0.87(+1.48%) |
Sep 28, 2021 | 59.77 | 60.07 | 58.32 | 58.37 | 1,093,417 | -1.26(-2.11%) |
Sep 27, 2021 | 59.10 | 60.15 | 58.96 | 59.63 | 1,559,939 | +1.01(+1.72%) |
Sep 24, 2021 | 58.83 | 59.65 | 58.48 | 58.62 | 1,047,966 | -0.32(-0.54%) |
Sep 23, 2021 | 57.78 | 59.46 | 57.60 | 58.94 | 1,931,885 | +1.59(+2.77%) |
Sep 22, 2021 | 58.10 | 58.31 | 57.15 | 57.35 | 1,848,088 | +0.02(+0.03%) |
Sep 21, 2021 | 58.49 | 58.49 | 56.69 | 57.33 | 1,443,837 | -0.79(-1.36%) |
Sep 20, 2021 | 58.34 | 58.55 | 57.41 | 58.12 | 2,047,505 | -1.47(-2.47%) |
Sep 17, 2021 | 60.46 | 60.81 | 59.53 | 59.59 | 2,808,316 | -0.81(-1.34%) |
Sep 16, 2021 | 60.93 | 61.24 | 60.29 | 60.40 | 803,771 | -0.32(-0.52%) |
Sep 15, 2021 | 60.58 | 61.05 | 60.20 | 60.71 | 947,312 | +0.21(+0.35%) |
Sep 14, 2021 | 61.79 | 61.99 | 60.24 | 60.50 | 1,652,297 | -1.02(-1.66%) |
Sep 13, 2021 | 61.55 | 61.91 | 61.14 | 61.52 | 950,485 | +0.42(+0.69%) |
Sep 10, 2021 | 62.28 | 62.28 | 60.97 | 61.10 | 881,094 | -0.63(-1.03%) |
Sep 09, 2021 | 61.49 | 62.39 | 61.41 | 61.73 | 1,007,767 | +0.25(+0.41%) |
Sep 08, 2021 | 61.20 | 61.59 | 60.77 | 61.48 | 1,216,691 | +0.21(+0.35%) |
Sep 07, 2021 | 61.72 | 61.91 | 60.95 | 61.27 | 1,440,332 | -0.66(-1.07%) |
Sep 03, 2021 | 62.42 | 62.81 | 61.39 | 61.93 | 1,216,271 | -0.42(-0.68%) |
Sep 02, 2021 | 62.15 | 62.63 | 61.95 | 62.36 | 947,397 | +0.38(+0.62%) |