Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.38 | 67.97 | 62.93 | 66.12 | 770,140 | -2.60(-3.78%) |
Nov 29, 2021 | 68.28 | 69.24 | 66.64 | 68.72 | 494,541 | +1.71(+2.55%) |
Nov 26, 2021 | 66.00 | 67.51 | 63.06 | 67.01 | 462,579 | -1.86(-2.70%) |
Nov 24, 2021 | 67.66 | 69.66 | 67.13 | 68.87 | 361,334 | +1.10(+1.62%) |
Nov 23, 2021 | 66.42 | 67.87 | 65.24 | 67.77 | 300,832 | +0.99(+1.48%) |
Nov 22, 2021 | 68.30 | 68.83 | 65.17 | 66.78 | 423,671 | -1.25(-1.84%) |
Nov 19, 2021 | 69.91 | 70.41 | 67.47 | 68.03 | 405,810 | -3.01(-4.24%) |
Nov 18, 2021 | 73.50 | 71.24 | 70.59 | 71.04 | 275,174 | -2.08(-2.84%) |
Nov 17, 2021 | 75.01 | 75.40 | 72.00 | 73.12 | 348,016 | -2.34(-3.10%) |
Nov 16, 2021 | 76.00 | 76.45 | 74.66 | 75.46 | 244,036 | -0.54(-0.71%) |
Nov 15, 2021 | 75.30 | 76.88 | 75.30 | 76.00 | 263,301 | +0.37(+0.49%) |
Nov 12, 2021 | 77.60 | 77.68 | 75.02 | 75.63 | 201,047 | -1.59(-2.06%) |
Nov 11, 2021 | 77.58 | 77.84 | 75.25 | 77.22 | 256,853 | +0.48(+0.63%) |
Nov 10, 2021 | 80.20 | 76.27 | 76.74 | 504,977 | -4.77(-5.85%) | |
Nov 09, 2021 | 82.80 | 85.60 | 81.26 | 81.51 | 661,350 | -2.32(-2.77%) |
Nov 08, 2021 | 81.93 | 84.04 | 80.06 | 83.83 | 713,464 | +4.40(+5.54%) |
Nov 05, 2021 | 75.70 | 79.60 | 75.66 | 79.43 | 499,266 | +6.00(+8.17%) |
Nov 04, 2021 | 73.50 | 73.83 | 71.84 | 73.43 | 211,147 | +0.09(+0.12%) |
Nov 03, 2021 | 73.27 | 74.58 | 72.30 | 73.34 | 197,936 | -0.02(-0.03%) |
Nov 02, 2021 | 74.08 | 74.08 | 71.90 | 73.36 | 312,557 | -0.58(-0.78%) |
Nov 01, 2021 | 71.50 | 74.40 | 72.59 | 73.94 | 288,184 | +3.47(+4.92%) |
Oct 29, 2021 | 70.03 | 70.65 | 68.16 | 70.47 | 243,510 | +0.38(+0.54%) |
Oct 28, 2021 | 69.97 | 70.94 | 69.00 | 70.09 | 165,126 | +0.55(+0.79%) |
Oct 27, 2021 | 69.68 | 70.35 | 68.91 | 69.54 | 196,037 | -0.41(-0.59%) |
Oct 26, 2021 | 70.15 | 69.95 | 186,430 | -0.09(-0.13%) | ||
Oct 25, 2021 | 69.05 | 70.94 | 69.05 | 70.04 | 234,067 | +0.51(+0.73%) |
Oct 22, 2021 | 69.27 | 69.76 | 68.28 | 69.53 | 196,146 | -0.43(-0.61%) |
Oct 21, 2021 | 70.00 | 71.60 | 69.87 | 69.96 | 283,145 | -0.05(-0.07%) |
Oct 20, 2021 | 70.10 | 71.20 | 69.40 | 70.01 | 154,897 | -0.16(-0.23%) |
Oct 19, 2021 | 70.96 | 71.24 | 69.88 | 70.17 | 196,610 | +0.13(+0.19%) |
Oct 18, 2021 | 69.00 | 70.39 | 68.70 | 70.04 | 183,241 | -0.02(-0.03%) |
Oct 15, 2021 | 73.03 | 73.16 | 69.90 | 70.06 | 208,418 | -1.67(-2.33%) |
Oct 14, 2021 | 69.99 | 71.80 | 69.85 | 71.73 | 263,064 | +2.79(+4.05%) |
Oct 13, 2021 | 68.63 | 69.10 | 67.89 | 68.94 | 262,746 | +0.19(+0.28%) |
Oct 12, 2021 | 67.90 | 69.22 | 67.90 | 68.75 | 176,682 | +0.63(+0.92%) |
Oct 11, 2021 | 69.22 | 70.43 | 67.91 | 68.12 | 321,474 | -1.55(-2.22%) |
Oct 08, 2021 | 69.82 | 70.67 | 68.02 | 69.67 | 346,594 | -1.00(-1.42%) |
Oct 07, 2021 | 72.30 | 73.12 | 70.50 | 70.67 | 275,130 | -0.86(-1.20%) |
Oct 06, 2021 | 69.48 | 71.66 | 68.55 | 71.53 | 338,948 | +2.42(+3.50%) |
Oct 05, 2021 | 69.13 | 70.11 | 68.42 | 69.11 | 355,991 | -0.06(-0.09%) |
Oct 04, 2021 | 69.75 | 71.58 | 69.08 | 69.17 | 420,004 | -1.17(-1.66%) |
Oct 01, 2021 | 73.51 | 73.51 | 69.84 | 70.34 | 641,138 | -2.33(-3.21%) |
Sep 30, 2021 | 73.10 | 74.38 | 72.01 | 72.67 | 333,110 | -0.30(-0.41%) |
Sep 29, 2021 | 77.87 | 78.68 | 72.84 | 72.97 | 538,990 | -5.15(-6.59%) |
Sep 28, 2021 | 81.84 | 82.07 | 77.80 | 78.12 | 212,039 | -3.67(-4.49%) |
Sep 27, 2021 | 80.19 | 82.50 | 78.90 | 81.79 | 262,206 | +2.28(+2.87%) |
Sep 24, 2021 | 79.11 | 81.11 | 78.63 | 79.51 | 228,894 | +0.07(+0.09%) |
Sep 23, 2021 | 76.04 | 79.52 | 75.71 | 79.44 | 234,629 | +3.44(+4.53%) |
Sep 22, 2021 | 75.51 | 77.00 | 75.22 | 76.00 | 296,259 | +1.40(+1.88%) |
Sep 21, 2021 | 76.13 | 77.31 | 74.45 | 74.60 | 360,908 | -1.52(-2.00%) |
Sep 20, 2021 | 77.52 | 78.47 | 74.96 | 76.12 | 382,199 | -3.12(-3.94%) |
Sep 17, 2021 | 78.64 | 79.77 | 78.51 | 79.24 | 514,768 | +0.79(+1.01%) |
Sep 16, 2021 | 79.89 | 80.57 | 78.40 | 78.45 | 303,248 | -2.06(-2.56%) |
Sep 15, 2021 | 81.48 | 82.03 | 80.12 | 80.51 | 359,926 | -1.39(-1.70%) |
Sep 14, 2021 | 82.84 | 82.84 | 80.32 | 81.90 | 289,581 | -0.36(-0.44%) |
Sep 13, 2021 | 79.12 | 82.28 | 77.90 | 82.26 | 264,283 | +3.17(+4.01%) |
Sep 10, 2021 | 78.50 | 79.84 | 78.29 | 79.09 | 212,100 | +0.86(+1.10%) |
Sep 09, 2021 | 79.47 | 80.51 | 77.72 | 78.23 | 321,314 | -2.38(-2.95%) |
Sep 08, 2021 | 80.77 | 82.74 | 79.33 | 80.61 | 1,241,618 | -0.16(-0.20%) |
Sep 07, 2021 | 81.00 | 81.81 | 80.04 | 80.77 | 328,525 | +0.15(+0.19%) |
Sep 03, 2021 | 81.52 | 81.77 | 80.20 | 80.62 | 318,068 | -0.81(-0.99%) |
Sep 02, 2021 | 80.76 | 81.47 | 80.01 | 81.43 | 339,154 | +1.19(+1.48%) |