Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.38 | 57.95 | 56.19 | 56.78 | 4,139,627 | -1.72(-2.94%) |
Nov 29, 2021 | 59.38 | 59.55 | 57.62 | 58.51 | 1,858,434 | +0.16(+0.28%) |
Nov 26, 2021 | 57.74 | 58.93 | 55.75 | 58.34 | 2,641,617 | -2.71(-4.44%) |
Nov 24, 2021 | 60.85 | 61.47 | 60.31 | 61.06 | 1,254,112 | -0.24(-0.39%) |
Nov 23, 2021 | 60.95 | 61.79 | 60.73 | 61.30 | 1,878,948 | +0.98(+1.63%) |
Nov 22, 2021 | 60.30 | 61.16 | 59.76 | 60.31 | 2,100,722 | +0.77(+1.29%) |
Nov 19, 2021 | 59.93 | 59.94 | 58.94 | 59.54 | 2,208,323 | -1.59(-2.60%) |
Nov 18, 2021 | 61.59 | 61.37 | 60.24 | 61.13 | 1,406,156 | -0.57(-0.93%) |
Nov 17, 2021 | 62.57 | 62.86 | 61.29 | 61.71 | 2,290,999 | -1.28(-2.04%) |
Nov 16, 2021 | 64.04 | 64.13 | 62.96 | 62.99 | 1,328,040 | -0.87(-1.37%) |
Nov 15, 2021 | 63.58 | 64.26 | 63.42 | 63.86 | 1,873,419 | +0.76(+1.21%) |
Nov 12, 2021 | 62.60 | 63.49 | 62.15 | 63.10 | 1,479,940 | +0.36(+0.57%) |
Nov 11, 2021 | 61.54 | 63.24 | 61.47 | 62.74 | 1,524,197 | +1.08(+1.75%) |
Nov 10, 2021 | 61.82 | 61.66 | 1,390,216 | -0.15(-0.25%) | ||
Nov 09, 2021 | 62.04 | 62.35 | 61.04 | 61.82 | 1,654,371 | -0.91(-1.45%) |
Nov 08, 2021 | 62.70 | 63.57 | 62.17 | 62.73 | 1,775,313 | +0.69(+1.12%) |
Nov 05, 2021 | 62.27 | 63.64 | 61.77 | 62.03 | 2,697,110 | +0.56(+0.91%) |
Nov 04, 2021 | 61.36 | 62.57 | 59.63 | 61.48 | 3,474,255 | -3.70(-5.67%) |
Nov 03, 2021 | 62.85 | 66.41 | 62.73 | 65.17 | 2,423,902 | +1.73(+2.73%) |
Nov 02, 2021 | 63.37 | 63.80 | 62.91 | 63.45 | 1,272,539 | +0.01(+0.01%) |
Nov 01, 2021 | 62.52 | 63.62 | 62.10 | 63.44 | 1,683,599 | +1.67(+2.70%) |
Oct 29, 2021 | 64.31 | 64.54 | 61.43 | 61.77 | 2,557,748 | -2.40(-3.74%) |
Oct 28, 2021 | 63.17 | 64.26 | 62.90 | 64.16 | 1,341,114 | +1.33(+2.11%) |
Oct 27, 2021 | 64.16 | 64.84 | 62.83 | 62.84 | 1,437,020 | -1.78(-2.76%) |
Oct 26, 2021 | 65.07 | 64.62 | 1,240,754 | -0.21(-0.32%) | ||
Oct 25, 2021 | 64.83 | 65.28 | 64.44 | 64.82 | 996,667 | +0.00(+0.00%) |
Oct 22, 2021 | 64.13 | 65.19 | 64.01 | 64.82 | 1,346,685 | +0.85(+1.32%) |
Oct 21, 2021 | 64.59 | 65.31 | 63.39 | 63.98 | 2,080,216 | -0.88(-1.36%) |
Oct 20, 2021 | 63.02 | 65.02 | 62.91 | 64.86 | 1,958,144 | +1.56(+2.46%) |
Oct 19, 2021 | 63.01 | 63.47 | 62.60 | 63.30 | 1,054,166 | +1.01(+1.62%) |
Oct 18, 2021 | 61.45 | 62.57 | 61.19 | 62.29 | 1,010,552 | +0.39(+0.64%) |
Oct 15, 2021 | 63.09 | 63.45 | 61.75 | 61.90 | 1,334,985 | -0.39(-0.63%) |
Oct 14, 2021 | 61.92 | 62.43 | 61.08 | 62.29 | 1,129,758 | +1.41(+2.32%) |
Oct 13, 2021 | 61.92 | 62.02 | 59.98 | 60.88 | 1,065,464 | -1.28(-2.07%) |
Oct 12, 2021 | 62.02 | 62.81 | 61.68 | 62.16 | 772,761 | -0.17(-0.27%) |
Oct 11, 2021 | 62.56 | 63.89 | 62.30 | 62.33 | 933,608 | +0.15(+0.25%) |
Oct 08, 2021 | 61.66 | 63.00 | 61.55 | 62.18 | 814,172 | +0.33(+0.53%) |
Oct 07, 2021 | 61.95 | 62.45 | 61.47 | 61.85 | 1,097,551 | +0.79(+1.29%) |
Oct 06, 2021 | 60.06 | 61.16 | 59.26 | 61.07 | 1,139,924 | +0.18(+0.29%) |
Oct 05, 2021 | 59.84 | 61.11 | 58.97 | 60.89 | 1,431,640 | +1.69(+2.86%) |
Oct 04, 2021 | 59.48 | 60.86 | 59.13 | 59.19 | 1,223,296 | -0.56(-0.94%) |
Oct 01, 2021 | 58.64 | 60.10 | 58.09 | 59.75 | 1,164,191 | +1.24(+2.12%) |
Sep 30, 2021 | 60.33 | 60.53 | 58.39 | 58.51 | 1,602,222 | -1.52(-2.52%) |
Sep 29, 2021 | 60.59 | 60.87 | 59.72 | 60.03 | 1,215,952 | -0.38(-0.63%) |
Sep 28, 2021 | 60.95 | 61.89 | 60.23 | 60.41 | 1,693,548 | -0.77(-1.27%) |
Sep 27, 2021 | 59.23 | 62.04 | 59.19 | 61.18 | 2,685,801 | +2.86(+4.90%) |
Sep 24, 2021 | 57.11 | 58.86 | 56.92 | 58.33 | 1,771,559 | +0.93(+1.62%) |
Sep 23, 2021 | 55.80 | 58.10 | 55.60 | 57.40 | 1,914,537 | +2.57(+4.69%) |
Sep 22, 2021 | 54.57 | 55.44 | 54.25 | 54.83 | 1,143,461 | +1.38(+2.58%) |
Sep 21, 2021 | 55.11 | 55.41 | 53.21 | 53.45 | 1,935,666 | -1.27(-2.32%) |
Sep 20, 2021 | 55.22 | 55.75 | 53.51 | 54.72 | 2,772,455 | -2.77(-4.81%) |
Sep 17, 2021 | 58.26 | 59.72 | 57.41 | 57.48 | 4,530,123 | +0.82(+1.44%) |
Sep 16, 2021 | 56.94 | 57.39 | 56.15 | 56.67 | 953,843 | -0.09(-0.15%) |
Sep 15, 2021 | 56.02 | 57.06 | 55.64 | 56.75 | 1,103,629 | +0.94(+1.69%) |
Sep 14, 2021 | 57.02 | 57.15 | 55.47 | 55.81 | 935,752 | -0.81(-1.43%) |
Sep 13, 2021 | 56.42 | 56.82 | 55.53 | 56.61 | 1,073,910 | +0.92(+1.65%) |
Sep 10, 2021 | 57.19 | 57.19 | 55.66 | 55.70 | 865,032 | -0.86(-1.52%) |
Sep 09, 2021 | 56.32 | 57.96 | 56.11 | 56.55 | 1,025,622 | +0.20(+0.36%) |
Sep 08, 2021 | 56.50 | 56.69 | 55.52 | 56.35 | 1,112,687 | -0.20(-0.35%) |
Sep 07, 2021 | 57.53 | 58.11 | 56.49 | 56.55 | 1,245,064 | -0.95(-1.66%) |
Sep 03, 2021 | 57.84 | 58.35 | 57.03 | 57.50 | 797,172 | -0.27(-0.47%) |
Sep 02, 2021 | 57.73 | 58.41 | 57.40 | 57.77 | 869,972 | +0.22(+0.38%) |