Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.15 | 72.77 | 70.72 | 71.35 | 533,994 | -0.17(-0.24%) |
Nov 29, 2021 | 71.50 | 72.28 | 70.99 | 71.52 | 834,775 | +0.55(+0.78%) |
Nov 26, 2021 | 72.28 | 72.72 | 70.75 | 70.97 | 253,039 | -2.49(-3.39%) |
Nov 24, 2021 | 72.90 | 73.49 | 72.43 | 73.46 | 345,258 | +0.40(+0.55%) |
Nov 23, 2021 | 72.07 | 73.32 | 72.02 | 73.05 | 466,452 | +0.87(+1.21%) |
Nov 22, 2021 | 73.10 | 73.22 | 71.94 | 72.18 | 301,733 | -0.64(-0.87%) |
Nov 19, 2021 | 72.59 | 73.23 | 72.49 | 72.82 | 408,506 | +0.29(+0.40%) |
Nov 18, 2021 | 72.38 | 72.65 | 72.18 | 72.53 | 342,620 | +0.46(+0.64%) |
Nov 17, 2021 | 71.46 | 72.23 | 70.86 | 72.07 | 311,756 | +0.37(+0.52%) |
Nov 16, 2021 | 71.56 | 72.14 | 71.19 | 71.70 | 363,559 | +0.04(+0.05%) |
Nov 15, 2021 | 71.66 | 72.01 | 71.37 | 71.66 | 460,575 | +0.18(+0.25%) |
Nov 12, 2021 | 71.69 | 71.81 | 71.20 | 71.48 | 296,285 | +0.14(+0.20%) |
Nov 11, 2021 | 70.79 | 71.69 | 70.36 | 71.34 | 363,824 | +0.55(+0.78%) |
Nov 10, 2021 | 70.62 | 70.79 | 396,748 | -0.04(-0.05%) | ||
Nov 09, 2021 | 70.52 | 71.56 | 70.25 | 70.82 | 473,588 | +0.33(+0.47%) |
Nov 08, 2021 | 70.18 | 70.74 | 69.49 | 70.50 | 764,724 | +0.67(+0.95%) |
Nov 05, 2021 | 70.68 | 71.63 | 69.02 | 69.83 | 3,094,357 | -2.91(-4.01%) |
Nov 04, 2021 | 71.56 | 72.99 | 71.01 | 72.75 | 619,197 | +1.55(+2.17%) |
Nov 03, 2021 | 70.61 | 71.36 | 70.13 | 71.20 | 431,654 | +0.67(+0.94%) |
Nov 02, 2021 | 70.17 | 70.65 | 69.78 | 70.53 | 506,155 | +0.72(+1.03%) |
Nov 01, 2021 | 68.56 | 69.82 | 67.81 | 69.81 | 493,563 | +1.29(+1.89%) |
Oct 29, 2021 | 68.94 | 69.23 | 68.37 | 68.52 | 557,017 | -0.59(-0.85%) |
Oct 28, 2021 | 67.44 | 69.17 | 67.13 | 69.11 | 362,664 | +1.97(+2.93%) |
Oct 27, 2021 | 67.46 | 67.63 | 66.86 | 67.14 | 264,039 | -0.08(-0.13%) |
Oct 26, 2021 | 67.13 | 67.23 | 339,586 | +0.22(+0.32%) | ||
Oct 25, 2021 | 67.17 | 67.24 | 66.74 | 67.01 | 238,169 | -0.29(-0.43%) |
Oct 22, 2021 | 67.18 | 67.79 | 67.05 | 67.30 | 253,465 | +0.31(+0.46%) |
Oct 21, 2021 | 66.29 | 67.21 | 66.29 | 66.99 | 354,068 | +0.89(+1.35%) |
Oct 20, 2021 | 65.88 | 66.29 | 65.38 | 66.10 | 253,459 | +0.37(+0.56%) |
Oct 19, 2021 | 65.74 | 66.05 | 65.24 | 65.74 | 308,996 | +0.22(+0.34%) |
Oct 18, 2021 | 63.83 | 65.59 | 63.78 | 65.51 | 252,100 | +1.38(+2.15%) |
Oct 15, 2021 | 64.87 | 64.90 | 63.92 | 64.13 | 326,246 | +0.11(+0.18%) |
Oct 14, 2021 | 63.51 | 64.27 | 63.35 | 64.02 | 202,660 | +0.91(+1.44%) |
Oct 13, 2021 | 61.84 | 63.11 | 61.56 | 63.11 | 312,759 | +1.18(+1.91%) |
Oct 12, 2021 | 61.82 | 62.40 | 61.27 | 61.93 | 456,975 | +0.62(+1.01%) |
Oct 11, 2021 | 61.68 | 62.12 | 61.10 | 61.31 | 139,500 | -0.07(-0.11%) |
Oct 08, 2021 | 61.53 | 61.98 | 61.10 | 61.38 | 178,094 | -0.22(-0.37%) |
Oct 07, 2021 | 61.31 | 62.04 | 61.31 | 61.60 | 465,137 | +0.83(+1.37%) |
Oct 06, 2021 | 59.67 | 60.78 | 58.87 | 60.77 | 366,197 | +0.86(+1.44%) |
Oct 05, 2021 | 60.12 | 60.33 | 59.64 | 59.91 | 212,101 | -0.19(-0.31%) |
Oct 04, 2021 | 60.10 | 60.48 | 59.57 | 60.10 | 282,104 | +0.18(+0.30%) |
Oct 01, 2021 | 59.67 | 60.14 | 59.01 | 59.92 | 304,132 | +0.67(+1.14%) |
Sep 30, 2021 | 59.97 | 60.08 | 59.26 | 59.24 | 421,109 | -0.37(-0.61%) |
Sep 29, 2021 | 59.20 | 60.09 | 59.20 | 59.61 | 364,438 | +0.69(+1.17%) |
Sep 28, 2021 | 59.09 | 59.12 | 58.33 | 58.92 | 179,093 | -0.08(-0.14%) |
Sep 27, 2021 | 59.32 | 60.08 | 58.98 | 59.00 | 287,803 | -0.66(-1.11%) |
Sep 24, 2021 | 60.17 | 60.19 | 59.44 | 59.67 | 209,552 | -0.50(-0.84%) |
Sep 23, 2021 | 60.65 | 60.75 | 59.89 | 60.17 | 461,372 | -0.62(-1.01%) |
Sep 22, 2021 | 60.99 | 61.47 | 60.54 | 60.78 | 346,376 | +0.06(+0.09%) |
Sep 21, 2021 | 60.88 | 61.22 | 60.53 | 60.73 | 357,314 | +0.21(+0.35%) |
Sep 20, 2021 | 60.19 | 60.94 | 59.75 | 60.51 | 415,705 | +0.02(+0.03%) |
Sep 17, 2021 | 61.87 | 61.87 | 60.49 | 60.49 | 1,020,110 | -1.16(-1.89%) |
Sep 16, 2021 | 61.65 | 62.04 | 61.27 | 61.66 | 398,112 | +0.04(+0.06%) |
Sep 15, 2021 | 61.69 | 62.05 | 61.24 | 61.62 | 395,175 | -0.12(-0.20%) |
Sep 14, 2021 | 61.65 | 62.00 | 61.27 | 61.74 | 337,387 | +0.35(+0.58%) |
Sep 13, 2021 | 61.86 | 62.23 | 61.17 | 61.39 | 229,969 | -0.02(-0.03%) |
Sep 10, 2021 | 63.19 | 63.38 | 61.39 | 61.41 | 265,073 | -1.38(-2.20%) |
Sep 09, 2021 | 64.01 | 64.15 | 62.78 | 62.79 | 320,394 | -1.33(-2.08%) |
Sep 08, 2021 | 63.80 | 64.89 | 63.72 | 64.12 | 369,233 | -0.07(-0.12%) |
Sep 07, 2021 | 64.16 | 64.33 | 63.23 | 64.19 | 332,776 | -0.35(-0.55%) |
Sep 03, 2021 | 64.14 | 64.56 | 63.55 | 64.55 | 193,616 | +0.23(+0.36%) |
Sep 02, 2021 | 63.66 | 64.32 | 63.11 | 64.32 | 386,332 | +0.98(+1.55%) |