Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.44 | 66.44 | 63.19 | 63.73 | 23,147,346 | -2.75(-4.14%) |
Nov 29, 2021 | 68.36 | 68.46 | 65.52 | 66.48 | 8,265,767 | -1.94(-2.83%) |
Nov 26, 2021 | 68.76 | 69.35 | 67.94 | 68.42 | 4,374,252 | -0.05(-0.07%) |
Nov 24, 2021 | 67.23 | 68.68 | 66.82 | 68.47 | 4,961,407 | +0.95(+1.41%) |
Nov 23, 2021 | 68.99 | 69.33 | 66.94 | 67.52 | 11,165,525 | -1.81(-2.61%) |
Nov 22, 2021 | 70.14 | 70.85 | 69.30 | 69.33 | 4,856,785 | -1.00(-1.42%) |
Nov 19, 2021 | 70.58 | 72.00 | 70.18 | 70.33 | 5,915,008 | -0.08(-0.12%) |
Nov 18, 2021 | 69.26 | 70.72 | 70.32 | 70.41 | 10,435,730 | +1.26(+1.83%) |
Nov 17, 2021 | 71.43 | 71.54 | 68.78 | 69.15 | 6,782,611 | -2.37(-3.31%) |
Nov 16, 2021 | 70.01 | 72.16 | 69.91 | 71.51 | 6,565,260 | +1.58(+2.26%) |
Nov 15, 2021 | 70.17 | 71.84 | 69.73 | 69.93 | 5,390,276 | +0.28(+0.41%) |
Nov 12, 2021 | 69.22 | 69.85 | 68.35 | 69.65 | 4,025,837 | +0.57(+0.83%) |
Nov 11, 2021 | 69.76 | 70.63 | 69.06 | 69.07 | 4,457,985 | +0.07(+0.10%) |
Nov 10, 2021 | 69.61 | 69.01 | 6,499,785 | -0.69(-0.99%) | ||
Nov 09, 2021 | 69.83 | 71.12 | 69.52 | 69.69 | 8,826,907 | +0.19(+0.27%) |
Nov 08, 2021 | 71.42 | 72.12 | 69.26 | 69.51 | 8,828,899 | -1.71(-2.40%) |
Nov 05, 2021 | 72.23 | 72.50 | 71.17 | 71.21 | 4,980,124 | -0.67(-0.93%) |
Nov 04, 2021 | 71.30 | 72.55 | 70.63 | 71.88 | 6,322,564 | +0.78(+1.10%) |
Nov 03, 2021 | 70.38 | 71.74 | 69.60 | 71.10 | 10,041,905 | +0.52(+0.73%) |
Nov 02, 2021 | 71.27 | 71.97 | 70.17 | 70.58 | 7,430,462 | -1.32(-1.83%) |
Nov 01, 2021 | 72.06 | 72.71 | 71.19 | 71.90 | 8,399,008 | -0.40(-0.55%) |
Oct 29, 2021 | 67.91 | 72.54 | 67.91 | 72.29 | 17,737,500 | +4.05(+5.94%) |
Oct 28, 2021 | 69.76 | 70.18 | 66.48 | 68.24 | 18,920,818 | -4.94(-6.75%) |
Oct 27, 2021 | 73.74 | 73.97 | 72.83 | 73.18 | 8,355,235 | -0.79(-1.07%) |
Oct 26, 2021 | 76.30 | 73.97 | 6,521,161 | -1.95(-2.57%) | ||
Oct 25, 2021 | 75.94 | 76.38 | 75.29 | 75.92 | 6,685,181 | -0.02(-0.02%) |
Oct 22, 2021 | 71.89 | 76.51 | 75.94 | 11,723,804 | +4.13(+5.75%) | |
Oct 21, 2021 | 71.22 | 71.87 | 70.73 | 71.81 | 3,836,770 | +0.22(+0.30%) |
Oct 20, 2021 | 70.64 | 72.51 | 70.32 | 71.60 | 5,520,115 | +1.19(+1.69%) |
Oct 19, 2021 | 70.12 | 71.03 | 70.09 | 70.41 | 3,635,512 | +0.44(+0.63%) |
Oct 18, 2021 | 70.36 | 70.72 | 69.63 | 69.97 | 6,062,308 | -0.61(-0.87%) |
Oct 15, 2021 | 70.90 | 71.07 | 70.33 | 70.58 | 4,625,359 | +0.21(+0.29%) |
Oct 14, 2021 | 71.19 | 71.38 | 69.94 | 70.37 | 5,062,059 | -0.21(-0.29%) |
Oct 13, 2021 | 70.65 | 70.98 | 69.96 | 70.58 | 3,108,856 | +0.22(+0.31%) |
Oct 12, 2021 | 70.87 | 71.34 | 70.22 | 70.36 | 3,617,025 | +0.16(+0.23%) |
Oct 11, 2021 | 70.38 | 70.58 | 69.92 | 70.20 | 2,990,353 | -0.52(-0.73%) |
Oct 08, 2021 | 70.15 | 71.57 | 70.04 | 70.72 | 4,958,889 | +0.84(+1.20%) |
Oct 07, 2021 | 68.76 | 70.83 | 68.65 | 69.88 | 7,756,167 | +2.47(+3.66%) |
Oct 06, 2021 | 65.31 | 67.47 | 65.15 | 67.41 | 5,164,824 | +1.48(+2.24%) |
Oct 05, 2021 | 64.91 | 66.55 | 64.71 | 65.93 | 4,173,474 | +1.39(+2.15%) |
Oct 04, 2021 | 65.42 | 65.57 | 64.34 | 64.55 | 4,932,074 | -1.33(-2.02%) |
Oct 01, 2021 | 65.68 | 66.30 | 65.04 | 65.88 | 4,318,229 | +0.23(+0.34%) |
Sep 30, 2021 | 66.22 | 66.58 | 65.60 | 65.65 | 4,167,658 | -0.28(-0.43%) |
Sep 29, 2021 | 67.39 | 67.69 | 65.71 | 65.93 | 5,965,630 | -1.22(-1.81%) |
Sep 28, 2021 | 68.63 | 69.42 | 66.65 | 67.15 | 5,709,034 | -2.27(-3.27%) |
Sep 27, 2021 | 68.53 | 69.55 | 68.23 | 69.42 | 4,529,998 | +0.64(+0.93%) |
Sep 24, 2021 | 68.72 | 69.17 | 68.52 | 68.78 | 3,700,226 | -0.49(-0.71%) |
Sep 23, 2021 | 69.25 | 70.11 | 68.96 | 69.27 | 4,381,584 | +0.28(+0.41%) |
Sep 22, 2021 | 68.40 | 69.48 | 68.20 | 68.99 | 4,275,204 | +1.03(+1.51%) |
Sep 21, 2021 | 69.18 | 69.76 | 67.91 | 67.96 | 5,704,189 | -0.71(-1.03%) |
Sep 20, 2021 | 68.49 | 68.79 | 66.67 | 68.67 | 10,441,394 | -1.17(-1.67%) |
Sep 17, 2021 | 70.57 | 70.76 | 69.48 | 69.83 | 9,418,167 | -0.56(-0.79%) |
Sep 16, 2021 | 69.19 | 70.73 | 69.08 | 70.39 | 7,034,267 | +0.67(+0.96%) |
Sep 15, 2021 | 67.81 | 70.66 | 67.71 | 69.72 | 11,429,429 | +2.44(+3.63%) |
Sep 14, 2021 | 68.55 | 68.81 | 66.93 | 67.28 | 6,979,392 | -1.20(-1.75%) |
Sep 13, 2021 | 68.75 | 68.79 | 67.72 | 68.48 | 6,121,752 | +0.10(+0.15%) |
Sep 10, 2021 | 69.71 | 69.98 | 68.30 | 68.37 | 5,728,009 | -0.41(-0.60%) |
Sep 09, 2021 | 69.57 | 69.82 | 68.73 | 68.79 | 5,480,443 | -0.89(-1.27%) |
Sep 08, 2021 | 70.50 | 70.66 | 69.43 | 69.67 | 6,739,799 | -0.73(-1.03%) |
Sep 07, 2021 | 72.00 | 72.05 | 70.34 | 70.40 | 6,411,163 | -1.71(-2.38%) |
Sep 03, 2021 | 71.91 | 72.51 | 71.60 | 72.12 | 4,709,455 | +0.04(+0.05%) |
Sep 02, 2021 | 71.91 | 72.77 | 71.73 | 72.08 | 5,338,997 | +0.32(+0.45%) |