Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.44 | 65.79 | 64.25 | 65.00 | 329,549 | -0.41(-0.63%) |
Nov 29, 2021 | 67.05 | 67.07 | 65.26 | 65.42 | 137,406 | -0.61(-0.92%) |
Nov 26, 2021 | 67.05 | 67.91 | 65.15 | 66.03 | 135,329 | -3.67(-5.27%) |
Nov 24, 2021 | 70.23 | 70.44 | 69.38 | 69.70 | 99,046 | -0.56(-0.79%) |
Nov 23, 2021 | 69.48 | 70.65 | 67.71 | 70.25 | 228,276 | +1.25(+1.81%) |
Nov 22, 2021 | 67.38 | 69.44 | 67.12 | 69.00 | 139,581 | +2.23(+3.34%) |
Nov 19, 2021 | 67.11 | 67.11 | 65.72 | 66.77 | 89,528 | -1.08(-1.59%) |
Nov 18, 2021 | 68.61 | 68.23 | 67.78 | 67.85 | 123,233 | -0.77(-1.12%) |
Nov 17, 2021 | 69.12 | 69.12 | 68.13 | 68.62 | 121,533 | -0.56(-0.81%) |
Nov 16, 2021 | 69.22 | 69.60 | 68.54 | 69.18 | 141,035 | +0.20(+0.28%) |
Nov 15, 2021 | 69.14 | 69.41 | 68.47 | 68.98 | 117,428 | +0.17(+0.24%) |
Nov 12, 2021 | 68.80 | 69.19 | 67.60 | 68.82 | 119,589 | +0.24(+0.36%) |
Nov 11, 2021 | 67.96 | 68.89 | 67.06 | 68.57 | 82,409 | +0.89(+1.31%) |
Nov 10, 2021 | 68.38 | 67.51 | 67.68 | 94,162 | -0.56(-0.82%) | |
Nov 09, 2021 | 68.65 | 68.82 | 67.88 | 68.24 | 64,200 | -0.65(-0.94%) |
Nov 08, 2021 | 68.94 | 69.30 | 68.01 | 68.89 | 97,030 | +0.28(+0.41%) |
Nov 05, 2021 | 67.11 | 68.72 | 67.11 | 68.61 | 183,197 | +2.20(+3.31%) |
Nov 04, 2021 | 67.87 | 67.87 | 65.20 | 66.41 | 246,517 | -1.51(-2.22%) |
Nov 03, 2021 | 67.82 | 69.07 | 67.28 | 67.92 | 160,134 | -0.07(-0.10%) |
Nov 02, 2021 | 69.41 | 69.41 | 67.67 | 67.99 | 116,527 | -1.24(-1.79%) |
Nov 01, 2021 | 68.09 | 69.78 | 68.08 | 69.23 | 204,448 | +1.87(+2.78%) |
Oct 29, 2021 | 66.54 | 67.60 | 66.54 | 67.35 | 190,500 | +0.93(+1.40%) |
Oct 28, 2021 | 64.13 | 66.48 | 64.02 | 66.42 | 228,109 | +2.87(+4.52%) |
Oct 27, 2021 | 64.33 | 65.37 | 63.30 | 63.55 | 217,166 | -1.28(-1.97%) |
Oct 26, 2021 | 65.23 | 64.83 | 512,103 | -5.45(-7.76%) | ||
Oct 25, 2021 | 69.70 | 70.34 | 69.35 | 70.28 | 79,163 | +0.96(+1.38%) |
Oct 22, 2021 | 69.65 | 70.16 | 69.02 | 69.32 | 76,090 | -0.12(-0.17%) |
Oct 21, 2021 | 69.32 | 69.56 | 68.86 | 69.44 | 124,683 | +0.18(+0.26%) |
Oct 20, 2021 | 67.46 | 69.40 | 67.33 | 69.26 | 86,548 | +1.72(+2.55%) |
Oct 19, 2021 | 67.87 | 67.87 | 66.87 | 67.54 | 76,643 | +0.15(+0.22%) |
Oct 18, 2021 | 67.72 | 68.35 | 67.30 | 67.39 | 65,982 | -0.22(-0.33%) |
Oct 15, 2021 | 69.88 | 69.88 | 67.35 | 67.61 | 162,157 | -0.97(-1.41%) |
Oct 14, 2021 | 68.36 | 68.63 | 66.94 | 68.58 | 78,849 | +0.98(+1.45%) |
Oct 13, 2021 | 67.58 | 67.68 | 65.93 | 67.60 | 72,558 | +0.03(+0.04%) |
Oct 12, 2021 | 67.46 | 67.83 | 66.62 | 67.58 | 62,996 | -0.02(-0.03%) |
Oct 11, 2021 | 69.08 | 69.08 | 67.52 | 67.60 | 54,332 | -1.11(-1.61%) |
Oct 08, 2021 | 68.83 | 69.09 | 68.45 | 68.70 | 68,798 | -0.10(-0.15%) |
Oct 07, 2021 | 68.12 | 68.96 | 68.12 | 68.81 | 93,578 | +0.80(+1.18%) |
Oct 06, 2021 | 67.43 | 68.05 | 65.99 | 68.01 | 137,181 | +0.09(+0.14%) |
Oct 05, 2021 | 67.66 | 68.13 | 66.85 | 67.91 | 123,325 | +0.48(+0.70%) |
Oct 04, 2021 | 67.29 | 68.03 | 66.28 | 67.44 | 83,778 | +0.14(+0.21%) |
Oct 01, 2021 | 66.31 | 68.04 | 66.00 | 67.30 | 171,054 | +1.11(+1.68%) |
Sep 30, 2021 | 67.43 | 67.54 | 66.03 | 66.19 | 103,894 | -0.69(-1.03%) |
Sep 29, 2021 | 66.78 | 67.46 | 66.13 | 66.88 | 106,870 | +0.34(+0.50%) |
Sep 28, 2021 | 67.62 | 67.69 | 65.96 | 66.54 | 120,353 | -0.58(-0.86%) |
Sep 27, 2021 | 64.69 | 67.57 | 64.69 | 67.12 | 169,428 | +3.05(+4.75%) |
Sep 24, 2021 | 62.69 | 64.47 | 62.69 | 64.07 | 181,053 | +1.23(+1.96%) |
Sep 23, 2021 | 60.59 | 63.27 | 60.59 | 62.84 | 117,761 | +2.03(+3.34%) |
Sep 22, 2021 | 60.03 | 61.45 | 58.72 | 60.81 | 73,099 | +1.08(+1.81%) |
Sep 21, 2021 | 60.27 | 60.45 | 59.41 | 59.73 | 85,973 | -0.19(-0.31%) |
Sep 20, 2021 | 59.18 | 60.47 | 58.53 | 59.92 | 139,298 | -1.03(-1.70%) |
Sep 17, 2021 | 61.19 | 61.69 | 60.64 | 60.95 | 576,538 | +0.00(+0.00%) |
Sep 16, 2021 | 61.76 | 62.73 | 60.74 | 60.95 | 104,997 | -0.35(-0.58%) |
Sep 15, 2021 | 60.83 | 61.84 | 60.83 | 61.31 | 140,469 | +0.44(+0.72%) |
Sep 14, 2021 | 62.67 | 63.10 | 60.59 | 60.87 | 126,785 | -1.53(-2.45%) |
Sep 13, 2021 | 61.58 | 62.69 | 60.84 | 62.40 | 122,378 | +1.16(+1.89%) |
Sep 10, 2021 | 62.88 | 63.33 | 61.00 | 61.24 | 98,483 | -1.41(-2.25%) |
Sep 09, 2021 | 62.33 | 63.67 | 62.33 | 62.65 | 104,023 | +0.19(+0.30%) |
Sep 08, 2021 | 62.99 | 63.31 | 62.20 | 62.46 | 99,610 | -0.93(-1.47%) |
Sep 07, 2021 | 63.73 | 64.26 | 62.89 | 63.39 | 86,027 | +0.04(+0.06%) |
Sep 03, 2021 | 64.01 | 64.36 | 63.18 | 63.36 | 113,473 | -0.49(-0.77%) |
Sep 02, 2021 | 64.48 | 65.00 | 63.51 | 63.85 | 122,185 | -0.67(-1.04%) |