Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.28 | 70.28 | 68.26 | 68.64 | 120,881 | -2.15(-3.04%) |
Nov 29, 2021 | 70.73 | 71.48 | 70.16 | 70.79 | 79,263 | +0.21(+0.29%) |
Nov 26, 2021 | 68.44 | 71.71 | 68.44 | 70.58 | 64,347 | -2.13(-2.92%) |
Nov 24, 2021 | 72.76 | 72.88 | 72.32 | 72.70 | 73,260 | -0.47(-0.64%) |
Nov 23, 2021 | 72.13 | 73.69 | 71.36 | 73.17 | 81,178 | +1.24(+1.73%) |
Nov 22, 2021 | 70.81 | 72.82 | 70.66 | 71.93 | 86,183 | +1.19(+1.69%) |
Nov 19, 2021 | 69.84 | 71.17 | 69.77 | 70.74 | 70,938 | +1.03(+1.47%) |
Nov 18, 2021 | 69.21 | 69.82 | 68.18 | 69.71 | 117,205 | +0.06(+0.08%) |
Nov 17, 2021 | 72.42 | 72.42 | 67.78 | 69.66 | 158,725 | -4.30(-5.81%) |
Nov 16, 2021 | 74.33 | 74.57 | 73.65 | 73.96 | 69,894 | -0.31(-0.42%) |
Nov 15, 2021 | 73.59 | 74.28 | 73.28 | 74.27 | 58,073 | +1.05(+1.44%) |
Nov 12, 2021 | 73.77 | 73.77 | 73.14 | 73.21 | 32,913 | -0.43(-0.59%) |
Nov 11, 2021 | 74.25 | 74.25 | 73.19 | 73.65 | 49,041 | -0.64(-0.86%) |
Nov 10, 2021 | 73.49 | 74.28 | 57,828 | +0.83(+1.13%) | ||
Nov 09, 2021 | 73.42 | 73.82 | 72.88 | 73.46 | 40,977 | -0.05(-0.06%) |
Nov 08, 2021 | 74.37 | 75.14 | 72.66 | 73.50 | 59,067 | -1.00(-1.34%) |
Nov 05, 2021 | 73.38 | 75.59 | 73.38 | 74.50 | 103,738 | +1.85(+2.55%) |
Nov 04, 2021 | 72.52 | 73.46 | 71.54 | 72.65 | 88,417 | +0.23(+0.31%) |
Nov 03, 2021 | 71.21 | 72.86 | 71.21 | 72.42 | 71,221 | +1.03(+1.45%) |
Nov 02, 2021 | 72.38 | 72.53 | 71.08 | 71.39 | 98,843 | -0.99(-1.36%) |
Nov 01, 2021 | 71.31 | 72.63 | 70.82 | 72.38 | 96,130 | +0.99(+1.38%) |
Oct 29, 2021 | 71.50 | 71.76 | 70.83 | 71.39 | 77,289 | -0.17(-0.24%) |
Oct 28, 2021 | 71.27 | 72.39 | 71.27 | 71.56 | 61,735 | +0.40(+0.57%) |
Oct 27, 2021 | 72.02 | 71.96 | 71.05 | 71.15 | 70,902 | -0.74(-1.03%) |
Oct 26, 2021 | 71.60 | 71.90 | 51,584 | +0.23(+0.31%) | ||
Oct 25, 2021 | 71.52 | 71.95 | 70.58 | 71.67 | 51,013 | +0.21(+0.29%) |
Oct 22, 2021 | 71.37 | 71.81 | 71.11 | 71.46 | 29,562 | +0.19(+0.26%) |
Oct 21, 2021 | 70.63 | 71.69 | 70.63 | 71.27 | 71,469 | -0.55(-0.77%) |
Oct 20, 2021 | 71.32 | 72.87 | 71.11 | 71.83 | 54,412 | +0.72(+1.02%) |
Oct 19, 2021 | 71.05 | 71.48 | 70.22 | 71.11 | 78,419 | +0.96(+1.37%) |
Oct 18, 2021 | 70.66 | 71.19 | 69.93 | 70.15 | 59,339 | -0.70(-0.98%) |
Oct 15, 2021 | 71.49 | 71.49 | 70.66 | 70.84 | 81,352 | -0.10(-0.15%) |
Oct 14, 2021 | 70.49 | 71.07 | 70.03 | 70.95 | 53,513 | +0.96(+1.37%) |
Oct 13, 2021 | 70.00 | 70.66 | 69.67 | 69.99 | 43,179 | -0.15(-0.21%) |
Oct 12, 2021 | 69.88 | 70.38 | 69.85 | 70.14 | 27,405 | +0.19(+0.27%) |
Oct 11, 2021 | 69.96 | 70.35 | 69.52 | 69.95 | 40,796 | -0.14(-0.20%) |
Oct 08, 2021 | 70.84 | 70.84 | 69.97 | 70.09 | 31,955 | -0.74(-1.05%) |
Oct 07, 2021 | 71.80 | 72.31 | 70.49 | 70.83 | 111,347 | -0.63(-0.88%) |
Oct 06, 2021 | 70.88 | 71.78 | 70.08 | 71.46 | 76,853 | +0.30(+0.42%) |
Oct 05, 2021 | 71.27 | 71.48 | 70.70 | 71.16 | 56,747 | -0.02(-0.03%) |
Oct 04, 2021 | 69.10 | 71.29 | 69.10 | 71.18 | 69,477 | +1.74(+2.51%) |
Oct 01, 2021 | 70.07 | 70.07 | 68.44 | 69.44 | 81,197 | +0.30(+0.44%) |
Sep 30, 2021 | 70.56 | 71.00 | 68.88 | 69.14 | 128,896 | -1.34(-1.90%) |
Sep 29, 2021 | 69.64 | 71.05 | 69.64 | 70.47 | 55,334 | +0.91(+1.31%) |
Sep 28, 2021 | 70.22 | 70.36 | 69.31 | 69.56 | 58,698 | -0.83(-1.18%) |
Sep 27, 2021 | 70.56 | 71.73 | 70.38 | 70.39 | 61,661 | -0.49(-0.69%) |
Sep 24, 2021 | 71.04 | 71.33 | 70.53 | 70.88 | 49,775 | -0.07(-0.09%) |
Sep 23, 2021 | 71.39 | 72.08 | 70.77 | 70.95 | 45,260 | -0.24(-0.33%) |
Sep 22, 2021 | 71.53 | 71.85 | 70.25 | 71.18 | 100,838 | -0.16(-0.22%) |
Sep 21, 2021 | 71.58 | 73.66 | 71.01 | 71.34 | 64,570 | +0.03(+0.04%) |
Sep 20, 2021 | 71.44 | 72.23 | 70.50 | 71.31 | 93,154 | -0.82(-1.13%) |
Sep 17, 2021 | 73.88 | 73.88 | 71.79 | 72.13 | 402,960 | -1.09(-1.49%) |
Sep 16, 2021 | 73.80 | 74.27 | 72.85 | 73.22 | 63,523 | -0.68(-0.92%) |
Sep 15, 2021 | 74.07 | 74.57 | 73.40 | 73.90 | 86,025 | -0.09(-0.13%) |
Sep 14, 2021 | 74.31 | 75.20 | 73.46 | 73.99 | 78,709 | -0.24(-0.32%) |
Sep 13, 2021 | 75.23 | 75.47 | 73.73 | 74.23 | 59,210 | -0.56(-0.75%) |
Sep 10, 2021 | 76.37 | 76.37 | 74.78 | 74.79 | 57,667 | -1.44(-1.89%) |
Sep 09, 2021 | 76.91 | 77.23 | 76.21 | 76.23 | 68,939 | -0.86(-1.11%) |
Sep 08, 2021 | 75.63 | 77.21 | 75.51 | 77.09 | 61,932 | +1.19(+1.57%) |
Sep 07, 2021 | 76.05 | 76.34 | 75.46 | 75.89 | 76,968 | -0.39(-0.51%) |
Sep 03, 2021 | 76.89 | 76.89 | 75.81 | 76.28 | 47,811 | -0.45(-0.59%) |
Sep 02, 2021 | 76.60 | 76.96 | 76.01 | 76.73 | 42,124 | +0.42(+0.55%) |