Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.94 | 64.94 | 61.43 | 63.28 | 342,940 | -2.53(-3.84%) |
Nov 29, 2021 | 68.89 | 69.27 | 63.99 | 65.81 | 396,345 | -1.71(-2.53%) |
Nov 26, 2021 | 69.83 | 70.45 | 67.17 | 67.52 | 366,065 | -4.93(-6.80%) |
Nov 24, 2021 | 71.36 | 73.00 | 69.11 | 72.45 | 309,873 | +0.11(+0.15%) |
Nov 23, 2021 | 79.92 | 79.92 | 70.76 | 72.34 | 842,419 | -8.62(-10.65%) |
Nov 22, 2021 | 82.09 | 85.70 | 78.29 | 80.96 | 482,623 | -1.97(-2.38%) |
Nov 19, 2021 | 85.60 | 87.12 | 82.13 | 82.93 | 407,869 | -1.96(-2.31%) |
Nov 18, 2021 | 84.64 | 85.16 | 84.69 | 84.89 | 201,958 | +1.04(+1.24%) |
Nov 17, 2021 | 85.43 | 86.00 | 81.25 | 83.85 | 233,536 | -1.25(-1.47%) |
Nov 16, 2021 | 83.84 | 85.47 | 82.40 | 85.10 | 423,858 | +1.48(+1.77%) |
Nov 15, 2021 | 84.25 | 84.69 | 81.56 | 83.62 | 162,102 | -0.37(-0.44%) |
Nov 12, 2021 | 84.99 | 85.36 | 83.17 | 83.99 | 155,733 | -0.04(-0.05%) |
Nov 11, 2021 | 79.25 | 84.91 | 79.03 | 84.03 | 202,752 | +5.00(+6.33%) |
Nov 10, 2021 | 81.20 | 79.03 | 357,153 | -3.73(-4.51%) | ||
Nov 09, 2021 | 82.15 | 83.70 | 80.04 | 82.76 | 186,832 | +0.24(+0.29%) |
Nov 08, 2021 | 82.28 | 84.39 | 81.87 | 82.52 | 153,782 | +1.12(+1.38%) |
Nov 05, 2021 | 85.08 | 85.08 | 80.09 | 81.40 | 285,266 | -2.81(-3.34%) |
Nov 04, 2021 | 80.01 | 85.08 | 79.71 | 84.21 | 502,872 | +3.93(+4.90%) |
Nov 03, 2021 | 78.47 | 81.21 | 77.00 | 80.28 | 264,474 | +1.88(+2.40%) |
Nov 02, 2021 | 81.21 | 81.67 | 76.38 | 78.40 | 265,184 | -2.20(-2.73%) |
Nov 01, 2021 | 79.17 | 80.85 | 78.01 | 80.60 | 427,312 | +2.59(+3.32%) |
Oct 29, 2021 | 77.44 | 79.33 | 77.25 | 78.01 | 173,291 | +0.07(+0.09%) |
Oct 28, 2021 | 73.57 | 77.94 | 73.57 | 77.94 | 204,156 | +4.53(+6.17%) |
Oct 27, 2021 | 73.56 | 76.02 | 73.30 | 73.41 | 270,524 | -0.97(-1.30%) |
Oct 26, 2021 | 78.50 | 74.38 | 403,260 | -4.37(-5.55%) | ||
Oct 25, 2021 | 78.00 | 80.25 | 77.91 | 78.75 | 178,524 | +1.55(+2.01%) |
Oct 22, 2021 | 79.58 | 79.70 | 76.29 | 77.20 | 298,713 | -2.84(-3.55%) |
Oct 21, 2021 | 78.45 | 80.52 | 78.00 | 80.04 | 341,847 | +1.61(+2.05%) |
Oct 20, 2021 | 76.02 | 79.12 | 75.27 | 78.43 | 361,108 | +2.41(+3.17%) |
Oct 19, 2021 | 72.50 | 77.22 | 71.27 | 76.02 | 511,917 | +4.06(+5.64%) |
Oct 18, 2021 | 70.67 | 72.18 | 65.41 | 71.96 | 496,120 | +0.59(+0.83%) |
Oct 15, 2021 | 71.56 | 74.70 | 71.21 | 71.37 | 633,144 | +0.99(+1.41%) |
Oct 14, 2021 | 68.71 | 70.46 | 67.90 | 70.38 | 279,551 | +2.31(+3.39%) |
Oct 13, 2021 | 68.46 | 69.56 | 67.38 | 68.07 | 301,568 | -0.27(-0.40%) |
Oct 12, 2021 | 70.34 | 71.30 | 67.50 | 68.34 | 366,779 | -2.54(-3.58%) |
Oct 11, 2021 | 71.70 | 73.62 | 70.83 | 70.88 | 245,538 | -0.95(-1.32%) |
Oct 08, 2021 | 71.42 | 72.90 | 70.74 | 71.83 | 243,421 | +0.51(+0.72%) |
Oct 07, 2021 | 73.00 | 74.30 | 71.13 | 71.32 | 310,453 | -0.83(-1.15%) |
Oct 06, 2021 | 69.18 | 72.35 | 69.06 | 72.15 | 338,467 | +1.34(+1.89%) |
Oct 05, 2021 | 65.42 | 72.36 | 65.42 | 70.81 | 501,056 | +5.01(+7.61%) |
Oct 04, 2021 | 67.86 | 67.86 | 63.70 | 65.80 | 281,090 | -2.37(-3.48%) |
Oct 01, 2021 | 66.36 | 68.69 | 64.80 | 68.17 | 364,422 | +2.08(+3.15%) |
Sep 30, 2021 | 68.35 | 68.96 | 65.07 | 66.09 | 344,691 | -2.26(-3.31%) |
Sep 29, 2021 | 71.53 | 71.53 | 68.02 | 68.35 | 310,474 | -1.76(-2.51%) |
Sep 28, 2021 | 73.68 | 74.73 | 69.78 | 70.11 | 309,381 | -4.80(-6.41%) |
Sep 27, 2021 | 75.20 | 76.83 | 73.33 | 74.91 | 320,901 | -0.30(-0.40%) |
Sep 24, 2021 | 74.29 | 75.66 | 72.09 | 75.21 | 341,886 | +0.14(+0.19%) |
Sep 23, 2021 | 75.34 | 76.22 | 73.01 | 75.07 | 436,822 | +0.27(+0.36%) |
Sep 22, 2021 | 71.11 | 74.95 | 69.50 | 74.80 | 559,630 | +4.43(+6.30%) |
Sep 21, 2021 | 68.77 | 71.00 | 67.50 | 70.37 | 491,319 | +2.27(+3.33%) |
Sep 20, 2021 | 62.24 | 68.41 | 62.13 | 68.10 | 522,128 | +1.17(+1.75%) |
Sep 17, 2021 | 67.58 | 69.69 | 66.28 | 66.93 | 493,149 | -0.51(-0.76%) |
Sep 16, 2021 | 65.89 | 68.00 | 64.85 | 67.44 | 307,736 | +1.11(+1.67%) |
Sep 15, 2021 | 65.01 | 68.29 | 64.24 | 66.33 | 398,248 | +1.13(+1.73%) |
Sep 14, 2021 | 63.02 | 67.31 | 61.80 | 65.20 | 634,590 | +1.20(+1.88%) |
Sep 13, 2021 | 67.71 | 67.71 | 60.97 | 64.00 | 689,121 | -3.44(-5.10%) |
Sep 10, 2021 | 63.84 | 70.44 | 63.84 | 67.44 | 1,936,700 | +4.82(+7.70%) |
Sep 09, 2021 | 56.58 | 63.36 | 53.03 | 62.62 | 2,314,567 | +12.16(+24.10%) |
Sep 08, 2021 | 54.22 | 54.22 | 50.11 | 50.46 | 556,081 | -3.81(-7.02%) |
Sep 07, 2021 | 54.26 | 56.53 | 53.18 | 54.27 | 443,716 | +1.08(+2.03%) |
Sep 03, 2021 | 52.52 | 53.44 | 51.32 | 53.19 | 239,343 | +0.89(+1.70%) |
Sep 02, 2021 | 56.45 | 56.76 | 52.05 | 52.30 | 487,119 | -3.81(-6.79%) |