Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.33 | 64.66 | 63.14 | 63.88 | 335,329 | -0.40(-0.63%) |
Nov 29, 2021 | 65.89 | 65.92 | 64.13 | 64.29 | 139,816 | -0.60(-0.92%) |
Nov 26, 2021 | 65.89 | 66.74 | 64.02 | 64.89 | 137,702 | -3.61(-5.27%) |
Nov 24, 2021 | 69.02 | 69.22 | 68.18 | 68.49 | 100,783 | -0.55(-0.79%) |
Nov 23, 2021 | 68.28 | 69.43 | 66.54 | 69.04 | 232,279 | +1.23(+1.81%) |
Nov 22, 2021 | 66.22 | 68.25 | 65.96 | 67.81 | 142,029 | +2.19(+3.34%) |
Nov 19, 2021 | 65.95 | 65.95 | 64.58 | 65.62 | 91,098 | -1.06(-1.59%) |
Nov 18, 2021 | 67.43 | 67.06 | 66.61 | 66.68 | 125,394 | -0.75(-1.12%) |
Nov 17, 2021 | 67.92 | 67.92 | 66.95 | 67.44 | 123,665 | -0.55(-0.81%) |
Nov 16, 2021 | 68.03 | 68.40 | 67.36 | 67.99 | 143,509 | +0.19(+0.28%) |
Nov 15, 2021 | 67.95 | 68.22 | 67.29 | 67.80 | 119,487 | +0.17(+0.24%) |
Nov 12, 2021 | 67.61 | 68.00 | 66.43 | 67.63 | 121,686 | +0.24(+0.36%) |
Nov 11, 2021 | 66.79 | 67.70 | 65.91 | 67.39 | 83,854 | +0.87(+1.31%) |
Nov 10, 2021 | 67.20 | 66.35 | 66.52 | 95,813 | -0.55(-0.82%) | |
Nov 09, 2021 | 67.46 | 67.63 | 66.71 | 67.07 | 65,326 | -0.63(-0.94%) |
Nov 08, 2021 | 67.75 | 68.11 | 66.84 | 67.70 | 98,732 | +0.27(+0.41%) |
Nov 05, 2021 | 65.95 | 67.54 | 65.95 | 67.43 | 186,409 | +2.16(+3.31%) |
Nov 04, 2021 | 66.70 | 66.70 | 64.08 | 65.27 | 250,840 | -1.48(-2.22%) |
Nov 03, 2021 | 66.65 | 67.88 | 66.12 | 66.75 | 162,942 | -0.06(-0.10%) |
Nov 02, 2021 | 68.22 | 68.22 | 66.50 | 66.81 | 118,570 | -1.22(-1.79%) |
Nov 01, 2021 | 66.92 | 68.57 | 66.90 | 68.03 | 208,033 | +1.84(+2.78%) |
Oct 29, 2021 | 65.40 | 66.44 | 65.40 | 66.19 | 193,841 | +0.92(+1.40%) |
Oct 28, 2021 | 63.02 | 65.33 | 62.91 | 65.28 | 232,109 | +2.82(+4.52%) |
Oct 27, 2021 | 63.22 | 64.24 | 62.21 | 62.46 | 220,974 | -1.25(-1.97%) |
Oct 26, 2021 | 64.10 | 63.71 | 521,083 | -5.36(-7.76%) | ||
Oct 25, 2021 | 68.50 | 69.13 | 68.15 | 69.07 | 80,551 | +0.94(+1.38%) |
Oct 22, 2021 | 68.45 | 68.95 | 67.83 | 68.12 | 77,424 | -0.12(-0.17%) |
Oct 21, 2021 | 68.12 | 68.36 | 67.68 | 68.24 | 126,869 | +0.17(+0.26%) |
Oct 20, 2021 | 66.30 | 68.21 | 66.16 | 68.07 | 88,066 | +1.69(+2.55%) |
Oct 19, 2021 | 66.70 | 66.70 | 65.72 | 66.38 | 77,987 | +0.15(+0.22%) |
Oct 18, 2021 | 66.55 | 67.17 | 66.14 | 66.23 | 67,139 | -0.22(-0.33%) |
Oct 15, 2021 | 68.67 | 68.67 | 66.19 | 66.45 | 165,000 | -0.95(-1.41%) |
Oct 14, 2021 | 67.18 | 67.45 | 65.79 | 67.40 | 80,232 | +0.96(+1.45%) |
Oct 13, 2021 | 66.41 | 66.51 | 64.79 | 66.44 | 73,830 | +0.03(+0.04%) |
Oct 12, 2021 | 66.29 | 66.66 | 65.47 | 66.41 | 64,100 | -0.02(-0.03%) |
Oct 11, 2021 | 67.89 | 67.89 | 66.36 | 66.43 | 55,285 | -1.09(-1.61%) |
Oct 08, 2021 | 67.65 | 67.90 | 67.27 | 67.52 | 70,004 | -0.10(-0.15%) |
Oct 07, 2021 | 66.94 | 67.77 | 66.94 | 67.62 | 95,219 | +0.79(+1.18%) |
Oct 06, 2021 | 66.27 | 66.88 | 64.85 | 66.83 | 139,587 | +0.09(+0.14%) |
Oct 05, 2021 | 66.49 | 66.95 | 65.70 | 66.74 | 125,488 | +0.47(+0.70%) |
Oct 04, 2021 | 66.13 | 66.86 | 65.14 | 66.27 | 85,247 | +0.14(+0.21%) |
Oct 01, 2021 | 65.17 | 66.87 | 64.86 | 66.14 | 174,054 | +1.09(+1.68%) |
Sep 30, 2021 | 66.27 | 66.38 | 64.89 | 65.05 | 105,716 | -0.68(-1.03%) |
Sep 29, 2021 | 65.63 | 66.29 | 64.99 | 65.73 | 108,744 | +0.33(+0.50%) |
Sep 28, 2021 | 66.46 | 66.52 | 64.83 | 65.40 | 122,463 | -0.57(-0.86%) |
Sep 27, 2021 | 63.57 | 66.40 | 63.57 | 65.96 | 172,400 | +2.99(+4.76%) |
Sep 24, 2021 | 61.61 | 63.36 | 61.61 | 62.97 | 184,228 | +1.21(+1.96%) |
Sep 23, 2021 | 59.54 | 62.18 | 59.54 | 61.76 | 119,826 | +2.00(+3.34%) |
Sep 22, 2021 | 59.00 | 60.39 | 57.71 | 59.76 | 74,381 | +1.06(+1.81%) |
Sep 21, 2021 | 59.23 | 59.41 | 58.38 | 58.70 | 87,481 | -0.18(-0.31%) |
Sep 20, 2021 | 58.16 | 59.43 | 57.52 | 58.89 | 141,740 | -1.02(-1.70%) |
Sep 17, 2021 | 60.14 | 60.63 | 59.60 | 59.90 | 586,649 | +0.00(+0.00%) |
Sep 16, 2021 | 60.70 | 61.65 | 59.69 | 59.90 | 106,838 | -0.35(-0.58%) |
Sep 15, 2021 | 59.78 | 60.77 | 59.78 | 60.25 | 142,932 | +0.43(+0.72%) |
Sep 14, 2021 | 61.59 | 62.01 | 59.54 | 59.82 | 129,009 | -1.50(-2.45%) |
Sep 13, 2021 | 60.52 | 61.60 | 59.79 | 61.32 | 124,524 | +1.14(+1.89%) |
Sep 10, 2021 | 61.80 | 62.24 | 59.95 | 60.19 | 100,210 | -1.38(-2.25%) |
Sep 09, 2021 | 61.26 | 62.58 | 61.26 | 61.57 | 105,847 | +0.18(+0.30%) |
Sep 08, 2021 | 61.91 | 62.22 | 61.13 | 61.39 | 101,357 | -0.92(-1.47%) |
Sep 07, 2021 | 62.63 | 63.15 | 61.81 | 62.30 | 87,535 | +0.04(+0.06%) |
Sep 03, 2021 | 62.91 | 63.25 | 62.09 | 62.26 | 115,463 | -0.49(-0.77%) |
Sep 02, 2021 | 63.37 | 63.88 | 62.42 | 62.75 | 124,328 | -0.66(-1.04%) |