Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.13 | 63.18 | 61.55 | 61.77 | 8,596 | -0.24(-0.39%) |
Nov 29, 2021 | 64.32 | 64.45 | 62.01 | 62.01 | 5,925 | -1.70(-2.67%) |
Nov 26, 2021 | 64.57 | 65.34 | 63.09 | 63.71 | 4,820 | -1.81(-2.76%) |
Nov 24, 2021 | 65.57 | 65.58 | 64.80 | 65.52 | 4,223 | -0.06(-0.09%) |
Nov 23, 2021 | 66.01 | 66.12 | 64.62 | 65.58 | 8,430 | +0.54(+0.83%) |
Nov 22, 2021 | 65.73 | 66.71 | 65.04 | 65.04 | 11,401 | -0.72(-1.10%) |
Nov 19, 2021 | 66.48 | 66.77 | 65.67 | 65.77 | 4,085 | -0.97(-1.45%) |
Nov 18, 2021 | 67.04 | 66.55 | 66.29 | 66.74 | 10,050 | -0.43(-0.64%) |
Nov 17, 2021 | 68.36 | 68.36 | 67.06 | 67.17 | 6,804 | +0.12(+0.18%) |
Nov 16, 2021 | 66.88 | 67.93 | 66.88 | 67.05 | 3,353 | -0.12(-0.17%) |
Nov 15, 2021 | 66.61 | 67.36 | 66.61 | 67.17 | 4,688 | -0.01(-0.01%) |
Nov 12, 2021 | 67.49 | 67.75 | 67.18 | 67.18 | 2,651 | -0.20(-0.29%) |
Nov 11, 2021 | 66.32 | 67.75 | 66.32 | 67.37 | 3,385 | +0.65(+0.97%) |
Nov 10, 2021 | 66.81 | 66.73 | 7,331 | +0.10(+0.15%) | ||
Nov 09, 2021 | 68.47 | 68.47 | 65.56 | 66.63 | 17,235 | -2.42(-3.50%) |
Nov 08, 2021 | 69.94 | 69.94 | 67.99 | 69.05 | 5,269 | -0.86(-1.23%) |
Nov 05, 2021 | 68.38 | 69.97 | 68.38 | 69.91 | 8,400 | +2.13(+3.15%) |
Nov 04, 2021 | 67.45 | 67.77 | 67.45 | 67.77 | 1,894 | +1.11(+1.67%) |
Nov 03, 2021 | 65.73 | 67.23 | 65.73 | 66.66 | 3,915 | +0.58(+0.87%) |
Nov 02, 2021 | 65.73 | 66.39 | 65.73 | 66.08 | 3,042 | -0.25(-0.38%) |
Nov 01, 2021 | 67.88 | 67.88 | 65.65 | 66.34 | 9,142 | -1.55(-2.28%) |
Oct 29, 2021 | 67.34 | 67.88 | 66.74 | 67.88 | 3,366 | +0.64(+0.95%) |
Oct 28, 2021 | 66.40 | 67.44 | 66.30 | 67.25 | 2,883 | +1.00(+1.51%) |
Oct 27, 2021 | 66.22 | 66.51 | 66.22 | 66.25 | 2,925 | -0.41(-0.62%) |
Oct 26, 2021 | 65.29 | 67.67 | 66.66 | 4,463 | -1.53(-2.24%) | |
Oct 25, 2021 | 66.02 | 68.18 | 66.02 | 68.18 | 7,581 | +1.90(+2.86%) |
Oct 22, 2021 | 66.52 | 66.52 | 66.22 | 66.29 | 2,632 | -0.57(-0.85%) |
Oct 21, 2021 | 66.41 | 67.00 | 66.37 | 66.85 | 5,076 | +1.03(+1.56%) |
Oct 20, 2021 | 65.81 | 66.16 | 64.67 | 65.83 | 7,345 | +0.16(+0.24%) |
Oct 19, 2021 | 65.73 | 65.73 | 65.00 | 65.67 | 4,565 | +0.48(+0.74%) |
Oct 18, 2021 | 65.01 | 66.77 | 64.96 | 65.19 | 4,682 | +0.39(+0.60%) |
Oct 15, 2021 | 65.82 | 65.82 | 63.58 | 64.80 | 6,667 | -0.16(-0.24%) |
Oct 14, 2021 | 65.44 | 66.81 | 63.88 | 64.96 | 3,344 | -0.53(-0.81%) |
Oct 13, 2021 | 64.16 | 65.48 | 64.16 | 65.48 | 5,624 | +1.25(+1.95%) |
Oct 12, 2021 | 65.71 | 65.71 | 63.60 | 64.23 | 5,270 | +0.30(+0.47%) |
Oct 11, 2021 | 64.25 | 64.58 | 63.93 | 63.93 | 2,620 | -1.21(-1.86%) |
Oct 08, 2021 | 65.24 | 65.54 | 64.14 | 65.14 | 1,837 | -0.53(-0.80%) |
Oct 07, 2021 | 64.80 | 65.67 | 64.16 | 65.67 | 6,623 | +1.99(+3.12%) |
Oct 06, 2021 | 63.58 | 65.04 | 63.58 | 63.69 | 6,052 | -0.38(-0.60%) |
Oct 05, 2021 | 65.22 | 65.22 | 63.69 | 64.07 | 3,389 | -0.60(-0.92%) |
Oct 04, 2021 | 65.58 | 65.58 | 64.32 | 64.66 | 2,655 | -1.40(-2.12%) |
Oct 01, 2021 | 63.56 | 66.83 | 63.56 | 66.06 | 4,278 | +2.45(+3.84%) |
Sep 30, 2021 | 65.06 | 67.02 | 63.48 | 63.62 | 4,241 | -0.69(-1.08%) |
Sep 29, 2021 | 64.67 | 65.51 | 64.31 | 64.31 | 4,197 | -0.05(-0.08%) |
Sep 28, 2021 | 65.86 | 65.86 | 63.76 | 64.36 | 7,762 | -2.89(-4.29%) |
Sep 27, 2021 | 66.70 | 67.65 | 65.35 | 67.25 | 7,256 | +0.74(+1.11%) |
Sep 24, 2021 | 64.15 | 66.65 | 64.15 | 66.51 | 10,535 | +2.34(+3.65%) |
Sep 23, 2021 | 63.31 | 64.16 | 63.14 | 64.16 | 3,193 | +0.88(+1.39%) |
Sep 22, 2021 | 63.76 | 64.59 | 63.24 | 63.29 | 13,882 | -0.22(-0.35%) |
Sep 21, 2021 | 62.15 | 63.83 | 61.22 | 63.51 | 10,392 | +0.61(+0.98%) |
Sep 20, 2021 | 63.63 | 64.15 | 61.43 | 62.90 | 12,702 | -1.35(-2.09%) |
Sep 17, 2021 | 68.09 | 68.30 | 64.04 | 64.24 | 51,626 | -3.54(-5.22%) |
Sep 16, 2021 | 65.21 | 67.78 | 65.21 | 67.78 | 17,698 | +1.60(+2.42%) |
Sep 15, 2021 | 65.58 | 67.56 | 64.56 | 66.18 | 8,171 | +0.69(+1.06%) |
Sep 14, 2021 | 66.63 | 67.16 | 64.55 | 65.49 | 20,148 | -1.04(-1.57%) |
Sep 13, 2021 | 66.15 | 66.53 | 66.13 | 66.53 | 2,378 | +0.65(+0.99%) |
Sep 10, 2021 | 66.51 | 66.60 | 65.88 | 65.88 | 3,196 | -0.55(-0.82%) |
Sep 09, 2021 | 66.41 | 67.36 | 66.40 | 66.43 | 5,102 | -0.13(-0.19%) |
Sep 08, 2021 | 67.67 | 67.72 | 66.55 | 66.55 | 2,590 | -0.30(-0.45%) |
Sep 07, 2021 | 66.46 | 67.70 | 65.88 | 66.86 | 6,796 | +0.38(+0.57%) |
Sep 03, 2021 | 67.20 | 67.20 | 65.77 | 66.48 | 8,185 | -0.45(-0.67%) |
Sep 02, 2021 | 67.29 | 67.77 | 66.31 | 66.92 | 7,980 | -0.29(-0.44%) |