Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.73 | 59.90 | 58.91 | 59.02 | 416,914 | -1.01(-1.69%) |
Nov 29, 2021 | 60.20 | 60.33 | 59.89 | 60.03 | 257,754 | +0.26(+0.43%) |
Nov 26, 2021 | 59.89 | 60.25 | 59.57 | 59.78 | 241,136 | -0.91(-1.49%) |
Nov 24, 2021 | 60.61 | 60.71 | 60.45 | 60.68 | 172,611 | -0.06(-0.09%) |
Nov 23, 2021 | 60.50 | 60.80 | 60.40 | 60.74 | 224,144 | +0.20(+0.32%) |
Nov 22, 2021 | 60.56 | 61.15 | 60.55 | 60.55 | 296,638 | +0.10(+0.16%) |
Nov 19, 2021 | 60.76 | 60.76 | 60.43 | 60.45 | 183,200 | -0.18(-0.30%) |
Nov 18, 2021 | 60.72 | 60.66 | 60.35 | 60.63 | 157,236 | -0.10(-0.16%) |
Nov 17, 2021 | 60.88 | 60.88 | 60.64 | 60.73 | 1,484,960 | -0.10(-0.17%) |
Nov 16, 2021 | 60.70 | 61.06 | 60.55 | 60.83 | 143,368 | +0.17(+0.28%) |
Nov 15, 2021 | 60.82 | 60.86 | 60.58 | 60.66 | 330,940 | -0.04(-0.06%) |
Nov 12, 2021 | 60.56 | 60.81 | 60.43 | 60.70 | 112,293 | +0.32(+0.54%) |
Nov 11, 2021 | 60.55 | 60.55 | 60.30 | 60.37 | 163,357 | +0.01(+0.02%) |
Nov 10, 2021 | 60.43 | 60.36 | 176,519 | -0.10(-0.17%) | ||
Nov 09, 2021 | 60.48 | 60.52 | 60.28 | 60.47 | 245,708 | -0.01(-0.02%) |
Nov 08, 2021 | 60.76 | 60.76 | 60.26 | 60.48 | 197,936 | -0.03(-0.05%) |
Nov 05, 2021 | 60.33 | 60.66 | 60.25 | 60.51 | 176,631 | +0.30(+0.51%) |
Nov 04, 2021 | 60.14 | 60.26 | 59.97 | 60.20 | 167,343 | +0.13(+0.22%) |
Nov 03, 2021 | 59.63 | 60.12 | 59.63 | 60.07 | 201,817 | +0.28(+0.46%) |
Nov 02, 2021 | 59.48 | 59.90 | 59.44 | 59.79 | 375,126 | +0.43(+0.72%) |
Nov 01, 2021 | 59.41 | 59.37 | 59.18 | 59.36 | 155,245 | -0.02(-0.03%) |
Oct 29, 2021 | 59.06 | 59.43 | 58.99 | 59.38 | 170,794 | +0.21(+0.35%) |
Oct 28, 2021 | 58.94 | 59.17 | 186,099 | +0.37(+0.63%) | ||
Oct 27, 2021 | 59.26 | 59.25 | 58.79 | 58.80 | 153,658 | -0.45(-0.76%) |
Oct 26, 2021 | 59.25 | 59.40 | 59.25 | 188,396 | +0.14(+0.24%) | |
Oct 25, 2021 | 59.07 | 59.11 | 197,154 | +0.10(+0.17%) | ||
Oct 22, 2021 | 59.05 | 59.16 | 58.83 | 59.01 | 191,967 | -0.02(-0.03%) |
Oct 21, 2021 | 58.95 | 59.03 | 58.74 | 59.02 | 282,701 | +0.08(+0.13%) |
Oct 20, 2021 | 58.62 | 59.01 | 58.62 | 58.95 | 167,064 | +0.46(+0.78%) |
Oct 19, 2021 | 58.30 | 58.52 | 58.20 | 58.49 | 186,115 | +0.45(+0.77%) |
Oct 18, 2021 | 57.87 | 58.16 | 57.62 | 58.04 | 170,753 | -0.03(-0.05%) |
Oct 15, 2021 | 58.08 | 58.23 | 57.98 | 58.07 | 137,475 | +0.27(+0.46%) |
Oct 14, 2021 | 57.36 | 57.83 | 57.27 | 57.81 | 200,010 | +0.92(+1.62%) |
Oct 13, 2021 | 56.75 | 56.96 | 56.39 | 56.89 | 264,356 | +0.24(+0.43%) |
Oct 12, 2021 | 57.01 | 57.01 | 56.54 | 56.64 | 301,839 | -0.27(-0.47%) |
Oct 11, 2021 | 57.21 | 57.53 | 56.91 | 56.91 | 176,982 | -0.32(-0.57%) |
Oct 08, 2021 | 57.46 | 57.46 | 57.15 | 57.23 | 294,398 | -0.12(-0.22%) |
Oct 07, 2021 | 57.20 | 57.69 | 57.17 | 57.36 | 1,023,514 | +0.54(+0.96%) |
Oct 06, 2021 | 56.31 | 56.86 | 56.00 | 56.82 | 939,024 | +0.20(+0.35%) |
Oct 05, 2021 | 56.27 | 56.89 | 56.21 | 56.62 | 194,308 | +0.47(+0.83%) |
Oct 04, 2021 | 56.47 | 56.70 | 55.85 | 56.15 | 524,554 | -0.47(-0.82%) |
Oct 01, 2021 | 56.32 | 56.85 | 55.77 | 56.62 | 284,022 | +0.59(+1.05%) |
Sep 30, 2021 | 57.07 | 57.16 | 56.00 | 56.03 | 364,278 | -0.89(-1.56%) |
Sep 29, 2021 | 56.80 | 57.16 | 56.66 | 56.91 | 209,800 | +0.26(+0.45%) |
Sep 28, 2021 | 57.36 | 57.43 | 56.51 | 56.65 | 347,628 | -0.78(-1.36%) |
Sep 27, 2021 | 57.53 | 57.76 | 57.42 | 57.43 | 432,434 | -0.24(-0.41%) |
Sep 24, 2021 | 57.56 | 57.80 | 57.50 | 57.67 | 134,760 | +0.07(+0.12%) |
Sep 23, 2021 | 57.26 | 57.89 | 57.26 | 57.61 | 197,703 | +0.52(+0.92%) |
Sep 22, 2021 | 57.07 | 57.41 | 56.94 | 57.08 | 152,185 | +0.31(+0.55%) |
Sep 21, 2021 | 57.27 | 57.33 | 56.73 | 56.77 | 207,659 | -0.14(-0.25%) |
Sep 20, 2021 | 56.85 | 57.15 | 56.32 | 56.91 | 410,925 | -0.66(-1.14%) |
Sep 17, 2021 | 57.96 | 57.96 | 57.51 | 57.57 | 219,202 | -0.48(-0.83%) |
Sep 16, 2021 | 58.21 | 58.34 | 57.75 | 58.05 | 201,877 | -0.25(-0.42%) |
Sep 15, 2021 | 57.93 | 58.42 | 57.84 | 58.30 | 260,730 | +0.49(+0.85%) |
Sep 14, 2021 | 58.45 | 58.45 | 57.76 | 57.81 | 273,794 | -0.48(-0.83%) |
Sep 13, 2021 | 58.55 | 58.60 | 58.01 | 58.29 | 191,763 | +0.14(+0.24%) |
Sep 10, 2021 | 58.84 | 58.84 | 58.15 | 58.15 | 196,102 | -0.39(-0.67%) |
Sep 09, 2021 | 58.87 | 59.00 | 58.48 | 58.54 | 250,246 | -0.41(-0.69%) |
Sep 08, 2021 | 58.75 | 58.96 | 58.65 | 58.95 | 334,243 | +0.03(+0.05%) |
Sep 07, 2021 | 59.37 | 59.37 | 58.90 | 58.92 | 344,873 | -0.58(-0.97%) |
Sep 03, 2021 | 59.46 | 59.61 | 59.33 | 59.50 | 218,666 | -0.09(-0.14%) |
Sep 02, 2021 | 59.44 | 59.58 | 59.36 | 59.58 | 202,007 | +0.33(+0.56%) |