Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.11 | 65.96 | 64.53 | 64.12 | 591,537 | -2.15(-3.24%) |
Nov 29, 2021 | 68.37 | 68.71 | 65.89 | 66.27 | 669,401 | +0.45(+0.68%) |
Nov 26, 2021 | 67.44 | 67.70 | 63.90 | 65.82 | 922,654 | -5.15(-7.26%) |
Nov 24, 2021 | 69.83 | 71.23 | 69.50 | 70.97 | 304,688 | +0.29(+0.42%) |
Nov 23, 2021 | 73.59 | 73.89 | 70.37 | 70.68 | 323,332 | -1.05(-1.47%) |
Nov 22, 2021 | 72.96 | 73.90 | 71.43 | 71.73 | 531,828 | -0.30(-0.42%) |
Nov 19, 2021 | 71.48 | 73.73 | 71.48 | 72.04 | 789,142 | +0.33(+0.46%) |
Nov 18, 2021 | 73.03 | 72.07 | 71.10 | 71.71 | 1,416,130 | +5.88(+8.93%) |
Nov 17, 2021 | 67.67 | 69.28 | 65.29 | 65.83 | 1,147,287 | -2.05(-3.01%) |
Nov 16, 2021 | 69.72 | 69.72 | 67.62 | 67.87 | 425,153 | -2.32(-3.31%) |
Nov 15, 2021 | 69.61 | 71.38 | 69.34 | 70.19 | 428,095 | +0.86(+1.24%) |
Nov 12, 2021 | 70.89 | 71.60 | 68.66 | 69.33 | 403,205 | -1.52(-2.15%) |
Nov 11, 2021 | 70.47 | 72.84 | 70.40 | 70.85 | 666,229 | +0.64(+0.91%) |
Nov 10, 2021 | 71.22 | 70.21 | 70.21 | 263,789 | -1.60(-2.23%) | |
Nov 09, 2021 | 72.43 | 73.04 | 70.94 | 71.82 | 373,163 | -0.96(-1.32%) |
Nov 08, 2021 | 72.45 | 74.48 | 72.13 | 72.78 | 599,952 | +0.57(+0.79%) |
Nov 05, 2021 | 70.16 | 73.16 | 70.16 | 72.21 | 764,327 | +3.70(+5.39%) |
Nov 04, 2021 | 68.25 | 69.37 | 68.25 | 68.51 | 696,546 | +0.50(+0.73%) |
Nov 03, 2021 | 67.79 | 68.82 | 67.34 | 68.02 | 493,117 | +0.18(+0.27%) |
Nov 02, 2021 | 68.76 | 68.95 | 67.38 | 67.84 | 215,435 | -0.81(-1.18%) |
Nov 01, 2021 | 68.40 | 69.17 | 67.83 | 68.64 | 565,442 | +0.82(+1.20%) |
Oct 29, 2021 | 67.37 | 69.25 | 66.36 | 67.83 | 927,242 | -0.25(-0.36%) |
Oct 28, 2021 | 69.27 | 70.11 | 67.81 | 68.07 | 422,529 | -1.26(-1.81%) |
Oct 27, 2021 | 70.90 | 71.09 | 69.21 | 69.33 | 405,385 | -1.44(-2.03%) |
Oct 26, 2021 | 71.95 | 70.77 | 414,312 | -0.83(-1.17%) | ||
Oct 25, 2021 | 72.35 | 72.41 | 71.11 | 71.60 | 369,684 | -0.74(-1.03%) |
Oct 22, 2021 | 73.70 | 74.19 | 72.15 | 72.35 | 311,690 | -2.17(-2.92%) |
Oct 21, 2021 | 75.37 | 76.22 | 74.22 | 74.52 | 501,208 | -0.25(-0.33%) |
Oct 20, 2021 | 74.90 | 75.31 | 73.97 | 74.77 | 214,595 | -0.17(-0.22%) |
Oct 19, 2021 | 75.74 | 75.74 | 74.81 | 74.93 | 133,167 | -0.65(-0.86%) |
Oct 18, 2021 | 76.50 | 77.24 | 75.37 | 75.58 | 166,651 | -1.26(-1.64%) |
Oct 15, 2021 | 78.04 | 78.10 | 76.48 | 76.84 | 263,330 | -0.62(-0.81%) |
Oct 14, 2021 | 78.32 | 78.32 | 76.55 | 77.46 | 226,421 | -0.61(-0.79%) |
Oct 13, 2021 | 78.25 | 78.25 | 75.65 | 78.08 | 289,677 | -0.33(-0.42%) |
Oct 12, 2021 | 79.52 | 79.52 | 77.88 | 78.41 | 297,268 | -0.20(-0.26%) |
Oct 11, 2021 | 78.25 | 79.85 | 77.73 | 78.61 | 242,183 | -0.38(-0.48%) |
Oct 08, 2021 | 79.45 | 79.60 | 78.25 | 78.99 | 161,378 | -0.17(-0.21%) |
Oct 07, 2021 | 80.90 | 81.87 | 78.97 | 79.15 | 296,280 | -1.27(-1.58%) |
Oct 06, 2021 | 78.85 | 80.71 | 78.04 | 80.43 | 435,516 | +0.12(+0.15%) |
Oct 05, 2021 | 78.66 | 80.44 | 77.35 | 80.31 | 302,565 | +1.64(+2.09%) |
Oct 04, 2021 | 78.74 | 79.64 | 77.41 | 78.67 | 324,213 | -0.15(-0.19%) |
Oct 01, 2021 | 75.43 | 78.97 | 75.31 | 78.81 | 321,170 | +4.18(+5.60%) |
Sep 30, 2021 | 75.13 | 75.65 | 74.01 | 74.63 | 189,913 | -0.35(-0.46%) |
Sep 29, 2021 | 74.62 | 75.78 | 73.39 | 74.98 | 174,261 | +0.77(+1.04%) |
Sep 28, 2021 | 77.46 | 77.72 | 74.21 | 74.21 | 303,828 | -3.89(-4.98%) |
Sep 27, 2021 | 77.67 | 78.71 | 77.13 | 78.10 | 331,321 | +1.06(+1.38%) |
Sep 24, 2021 | 75.14 | 77.15 | 75.03 | 77.03 | 265,670 | +1.86(+2.48%) |
Sep 23, 2021 | 73.96 | 75.59 | 73.66 | 75.17 | 228,750 | +1.37(+1.85%) |
Sep 22, 2021 | 73.37 | 74.07 | 72.68 | 73.81 | 304,833 | +1.19(+1.64%) |
Sep 21, 2021 | 73.62 | 73.94 | 72.56 | 72.61 | 160,849 | +0.15(+0.20%) |
Sep 20, 2021 | 71.25 | 73.06 | 69.89 | 72.47 | 240,861 | +0.30(+0.42%) |
Sep 17, 2021 | 72.93 | 74.11 | 71.32 | 72.16 | 226,747 | -0.58(-0.79%) |
Sep 16, 2021 | 72.08 | 74.16 | 71.52 | 72.74 | 235,242 | +0.95(+1.33%) |
Sep 15, 2021 | 71.17 | 71.96 | 70.50 | 71.79 | 211,901 | +0.70(+0.98%) |
Sep 14, 2021 | 71.91 | 72.35 | 71.02 | 71.09 | 158,570 | -0.42(-0.59%) |
Sep 13, 2021 | 70.65 | 71.93 | 69.76 | 71.51 | 196,942 | +1.94(+2.78%) |
Sep 10, 2021 | 71.32 | 71.32 | 69.37 | 69.58 | 241,770 | -1.38(-1.94%) |
Sep 09, 2021 | 68.07 | 71.39 | 68.07 | 70.95 | 213,297 | +2.55(+3.73%) |
Sep 08, 2021 | 70.21 | 71.19 | 67.87 | 68.40 | 140,291 | -2.45(-3.46%) |
Sep 07, 2021 | 69.20 | 71.10 | 69.20 | 70.85 | 165,160 | +1.48(+2.13%) |
Sep 03, 2021 | 69.32 | 69.93 | 68.41 | 69.38 | 107,790 | -0.58(-0.83%) |
Sep 02, 2021 | 70.35 | 71.09 | 69.59 | 69.95 | 173,968 | -0.37(-0.52%) |