Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.37 | 60.47 | 57.39 | 59.22 | 2,592,975 | -1.01(-1.68%) |
Nov 29, 2021 | 62.91 | 63.68 | 60.20 | 60.23 | 2,157,913 | -1.32(-2.14%) |
Nov 26, 2021 | 60.55 | 62.19 | 58.82 | 61.55 | 2,661,782 | -2.19(-3.44%) |
Nov 24, 2021 | 62.57 | 64.04 | 61.92 | 63.74 | 1,428,708 | -0.32(-0.50%) |
Nov 23, 2021 | 63.45 | 64.51 | 63.12 | 64.06 | 1,583,634 | +0.04(+0.06%) |
Nov 22, 2021 | 63.13 | 64.85 | 62.78 | 64.02 | 1,950,933 | +1.43(+2.28%) |
Nov 19, 2021 | 63.61 | 64.03 | 62.42 | 62.59 | 1,883,670 | -1.82(-2.83%) |
Nov 18, 2021 | 65.00 | 64.67 | 64.19 | 64.41 | 1,171,820 | +0.88(+1.39%) |
Nov 17, 2021 | 65.15 | 65.15 | 62.91 | 63.53 | 1,809,707 | -1.84(-2.81%) |
Nov 16, 2021 | 64.76 | 66.78 | 64.15 | 65.37 | 2,175,413 | +1.31(+2.04%) |
Nov 15, 2021 | 64.20 | 64.82 | 63.90 | 64.06 | 701,870 | +0.72(+1.14%) |
Nov 12, 2021 | 64.25 | 64.56 | 63.21 | 63.34 | 689,238 | -0.86(-1.34%) |
Nov 11, 2021 | 64.48 | 65.30 | 63.80 | 64.20 | 1,454,157 | +0.94(+1.49%) |
Nov 10, 2021 | 63.51 | 63.26 | 1,016,178 | -1.15(-1.79%) | ||
Nov 09, 2021 | 64.79 | 65.70 | 63.30 | 64.41 | 1,142,090 | -0.32(-0.49%) |
Nov 08, 2021 | 66.00 | 66.59 | 64.69 | 64.73 | 1,876,295 | -0.58(-0.89%) |
Nov 05, 2021 | 67.77 | 68.81 | 64.90 | 65.31 | 2,483,149 | -1.25(-1.88%) |
Nov 04, 2021 | 67.00 | 69.26 | 66.09 | 66.56 | 4,744,977 | +2.31(+3.60%) |
Nov 03, 2021 | 62.90 | 64.80 | 61.26 | 64.25 | 6,750,809 | +8.72(+15.70%) |
Nov 02, 2021 | 55.34 | 56.26 | 54.74 | 55.53 | 2,896,926 | -0.03(-0.05%) |
Nov 01, 2021 | 53.73 | 55.68 | 54.20 | 55.56 | 1,356,908 | +2.32(+4.36%) |
Oct 29, 2021 | 53.24 | 54.04 | 52.92 | 53.24 | 958,115 | -0.59(-1.10%) |
Oct 28, 2021 | 52.63 | 54.34 | 52.52 | 53.83 | 796,061 | +1.17(+2.22%) |
Oct 27, 2021 | 54.40 | 54.55 | 52.65 | 52.66 | 1,121,503 | -1.81(-3.32%) |
Oct 26, 2021 | 53.69 | 54.47 | 2,191,631 | +1.38(+2.60%) | ||
Oct 25, 2021 | 52.56 | 53.44 | 52.56 | 53.09 | 705,483 | +0.60(+1.14%) |
Oct 22, 2021 | 52.11 | 52.69 | 51.71 | 52.49 | 842,613 | -0.12(-0.23%) |
Oct 21, 2021 | 52.12 | 53.75 | 52.07 | 52.61 | 1,187,952 | +0.85(+1.64%) |
Oct 20, 2021 | 50.99 | 52.86 | 50.98 | 51.76 | 777,823 | +0.46(+0.90%) |
Oct 19, 2021 | 52.80 | 52.80 | 51.19 | 51.30 | 1,056,760 | -0.99(-1.89%) |
Oct 18, 2021 | 51.75 | 52.43 | 50.65 | 52.29 | 1,243,502 | -0.16(-0.31%) |
Oct 15, 2021 | 52.44 | 52.85 | 51.75 | 52.45 | 1,188,494 | +0.70(+1.35%) |
Oct 14, 2021 | 53.23 | 53.32 | 51.60 | 51.75 | 1,632,807 | -0.17(-0.33%) |
Oct 13, 2021 | 51.70 | 51.98 | 50.74 | 51.92 | 1,633,506 | +0.97(+1.90%) |
Oct 12, 2021 | 49.52 | 51.20 | 48.26 | 50.95 | 2,173,396 | +1.54(+3.12%) |
Oct 11, 2021 | 49.56 | 50.75 | 49.27 | 49.41 | 957,134 | -0.30(-0.60%) |
Oct 08, 2021 | 50.74 | 51.36 | 49.22 | 49.71 | 1,032,785 | -1.24(-2.43%) |
Oct 07, 2021 | 49.76 | 51.64 | 49.75 | 50.95 | 1,479,226 | +2.49(+5.14%) |
Oct 06, 2021 | 49.38 | 50.02 | 47.78 | 48.46 | 1,878,699 | -1.58(-3.16%) |
Oct 05, 2021 | 50.04 | 51.49 | 49.80 | 50.04 | 1,492,463 | +0.17(+0.34%) |
Oct 04, 2021 | 50.08 | 51.04 | 49.66 | 49.87 | 1,424,808 | +0.04(+0.08%) |
Oct 01, 2021 | 48.57 | 50.20 | 47.84 | 49.83 | 1,608,640 | +1.42(+2.93%) |
Sep 30, 2021 | 50.50 | 50.78 | 48.33 | 48.41 | 1,941,242 | -2.80(-5.47%) |
Sep 29, 2021 | 53.24 | 53.55 | 51.14 | 51.21 | 866,851 | -1.30(-2.48%) |
Sep 28, 2021 | 53.00 | 53.43 | 52.07 | 52.51 | 972,957 | -0.49(-0.92%) |
Sep 27, 2021 | 52.39 | 53.41 | 52.39 | 53.00 | 1,141,078 | +0.44(+0.84%) |
Sep 24, 2021 | 52.93 | 53.21 | 51.71 | 52.56 | 2,244,024 | -1.34(-2.49%) |
Sep 23, 2021 | 52.97 | 54.82 | 52.81 | 53.90 | 1,095,795 | +1.38(+2.63%) |
Sep 22, 2021 | 51.45 | 52.98 | 51.22 | 52.52 | 1,118,456 | +1.54(+3.02%) |
Sep 21, 2021 | 51.49 | 51.88 | 50.31 | 50.98 | 1,087,943 | +0.04(+0.08%) |
Sep 20, 2021 | 50.53 | 51.34 | 49.77 | 50.94 | 2,166,348 | -1.70(-3.23%) |
Sep 17, 2021 | 52.82 | 53.64 | 51.87 | 52.64 | 2,337,865 | -0.16(-0.30%) |
Sep 16, 2021 | 51.91 | 53.56 | 51.91 | 52.80 | 1,354,495 | +1.01(+1.95%) |
Sep 15, 2021 | 52.26 | 52.64 | 51.09 | 51.79 | 1,789,916 | -1.09(-2.06%) |
Sep 14, 2021 | 54.25 | 54.27 | 52.34 | 52.88 | 957,541 | -1.11(-2.06%) |
Sep 13, 2021 | 54.51 | 54.69 | 52.89 | 53.99 | 2,603,257 | -0.06(-0.11%) |
Sep 10, 2021 | 56.19 | 56.68 | 53.98 | 54.05 | 1,252,871 | -1.84(-3.29%) |
Sep 09, 2021 | 56.04 | 57.22 | 55.27 | 55.89 | 1,527,839 | +0.43(+0.78%) |
Sep 08, 2021 | 56.27 | 56.72 | 54.29 | 55.46 | 1,730,141 | -1.40(-2.46%) |
Sep 07, 2021 | 56.73 | 57.79 | 56.43 | 56.86 | 1,493,238 | +0.15(+0.26%) |
Sep 03, 2021 | 56.72 | 57.06 | 55.76 | 56.71 | 1,241,500 | -0.19(-0.33%) |
Sep 02, 2021 | 57.11 | 57.64 | 56.18 | 56.90 | 1,157,339 | -0.25(-0.44%) |