Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.19 | 64.89 | 62.02 | 62.86 | 311,871 | -1.65(-2.56%) |
Nov 29, 2021 | 66.20 | 66.83 | 64.38 | 64.51 | 216,197 | -1.60(-2.42%) |
Nov 26, 2021 | 67.55 | 68.81 | 65.98 | 66.11 | 239,861 | -2.39(-3.49%) |
Nov 24, 2021 | 68.21 | 68.59 | 67.84 | 68.50 | 106,435 | +0.03(+0.05%) |
Nov 23, 2021 | 68.36 | 68.86 | 67.85 | 68.47 | 285,977 | -0.13(-0.20%) |
Nov 22, 2021 | 69.62 | 69.62 | 68.53 | 68.60 | 234,704 | -0.67(-0.97%) |
Nov 19, 2021 | 67.96 | 69.39 | 67.91 | 69.27 | 209,132 | +1.16(+1.70%) |
Nov 18, 2021 | 68.02 | 68.16 | 67.94 | 68.11 | 271,051 | +0.34(+0.50%) |
Nov 17, 2021 | 69.02 | 69.23 | 67.69 | 67.77 | 181,086 | -1.35(-1.95%) |
Nov 16, 2021 | 67.87 | 69.29 | 67.87 | 69.12 | 236,574 | +1.12(+1.65%) |
Nov 15, 2021 | 68.02 | 68.24 | 67.32 | 68.00 | 208,250 | +0.17(+0.25%) |
Nov 12, 2021 | 68.37 | 68.80 | 67.62 | 67.83 | 172,207 | -0.12(-0.18%) |
Nov 11, 2021 | 68.15 | 68.52 | 67.03 | 67.95 | 110,720 | +0.03(+0.04%) |
Nov 10, 2021 | 67.16 | 67.92 | 119,109 | +0.00(+0.00%) | ||
Nov 09, 2021 | 69.38 | 70.08 | 67.82 | 67.92 | 155,537 | -1.77(-2.54%) |
Nov 08, 2021 | 69.46 | 70.09 | 67.10 | 69.69 | 235,578 | +0.23(+0.33%) |
Nov 05, 2021 | 68.05 | 70.25 | 68.05 | 69.46 | 310,550 | +1.26(+1.85%) |
Nov 04, 2021 | 67.27 | 68.31 | 67.00 | 68.20 | 284,588 | +0.76(+1.13%) |
Nov 03, 2021 | 64.90 | 67.52 | 64.90 | 67.44 | 278,779 | +2.44(+3.75%) |
Nov 02, 2021 | 65.18 | 65.68 | 64.21 | 65.00 | 388,405 | -0.05(-0.08%) |
Nov 01, 2021 | 67.37 | 66.62 | 65.00 | 65.05 | 562,143 | -2.21(-3.29%) |
Oct 29, 2021 | 67.21 | 68.42 | 66.35 | 67.26 | 477,954 | -0.44(-0.65%) |
Oct 28, 2021 | 68.40 | 68.96 | 67.48 | 67.70 | 296,411 | -0.78(-1.14%) |
Oct 27, 2021 | 68.87 | 69.41 | 67.87 | 68.48 | 225,494 | -0.58(-0.84%) |
Oct 26, 2021 | 68.50 | 69.06 | 406,931 | +0.85(+1.25%) | ||
Oct 25, 2021 | 72.17 | 72.64 | 68.08 | 68.21 | 448,427 | -4.09(-5.66%) |
Oct 22, 2021 | 71.04 | 72.42 | 70.23 | 72.30 | 188,192 | +1.51(+2.13%) |
Oct 21, 2021 | 70.11 | 71.03 | 70.02 | 70.79 | 191,858 | +0.50(+0.71%) |
Oct 20, 2021 | 69.83 | 70.64 | 69.11 | 70.29 | 235,030 | +0.43(+0.62%) |
Oct 19, 2021 | 69.79 | 71.06 | 69.77 | 69.86 | 237,748 | +0.65(+0.94%) |
Oct 18, 2021 | 69.13 | 70.48 | 68.36 | 69.21 | 414,167 | -0.38(-0.55%) |
Oct 15, 2021 | 71.94 | 72.52 | 69.42 | 69.59 | 393,348 | -1.50(-2.11%) |
Oct 14, 2021 | 73.04 | 73.24 | 70.96 | 71.09 | 1,239,022 | -1.24(-1.71%) |
Oct 13, 2021 | 72.11 | 72.59 | 71.53 | 72.33 | 123,918 | +0.28(+0.39%) |
Oct 12, 2021 | 71.89 | 72.50 | 71.64 | 72.05 | 206,335 | +0.32(+0.45%) |
Oct 11, 2021 | 72.35 | 72.80 | 71.20 | 71.73 | 208,296 | -0.79(-1.09%) |
Oct 08, 2021 | 72.72 | 73.11 | 71.77 | 72.52 | 108,722 | -0.09(-0.12%) |
Oct 07, 2021 | 72.32 | 73.44 | 72.26 | 72.61 | 235,850 | +0.59(+0.82%) |
Oct 06, 2021 | 71.63 | 72.32 | 70.89 | 72.02 | 158,150 | -0.01(-0.01%) |
Oct 05, 2021 | 70.65 | 72.21 | 70.65 | 72.03 | 228,841 | +1.53(+2.17%) |
Oct 04, 2021 | 72.52 | 72.79 | 70.36 | 70.50 | 308,064 | -2.02(-2.79%) |
Oct 01, 2021 | 71.95 | 73.13 | 70.82 | 72.52 | 252,543 | +0.72(+1.00%) |
Sep 30, 2021 | 72.34 | 73.29 | 71.71 | 71.80 | 267,046 | -0.31(-0.43%) |
Sep 29, 2021 | 71.92 | 73.11 | 71.57 | 72.11 | 143,510 | +0.28(+0.39%) |
Sep 28, 2021 | 72.17 | 72.86 | 71.01 | 71.83 | 178,863 | -0.80(-1.10%) |
Sep 27, 2021 | 72.31 | 72.97 | 71.26 | 72.63 | 139,174 | +0.37(+0.51%) |
Sep 24, 2021 | 72.81 | 73.33 | 72.23 | 72.26 | 188,106 | -0.87(-1.19%) |
Sep 23, 2021 | 72.17 | 73.81 | 72.17 | 73.13 | 202,079 | +1.00(+1.39%) |
Sep 22, 2021 | 70.91 | 72.48 | 69.55 | 72.13 | 171,628 | +1.28(+1.81%) |
Sep 21, 2021 | 72.14 | 73.31 | 70.76 | 70.85 | 344,849 | -0.72(-1.01%) |
Sep 20, 2021 | 70.47 | 71.71 | 69.80 | 71.57 | 252,177 | -0.08(-0.11%) |
Sep 17, 2021 | 72.65 | 72.65 | 71.08 | 71.65 | 525,149 | -0.38(-0.53%) |
Sep 16, 2021 | 72.65 | 72.80 | 71.96 | 72.03 | 167,058 | -0.36(-0.50%) |
Sep 15, 2021 | 71.65 | 72.51 | 71.31 | 72.39 | 317,584 | +0.84(+1.17%) |
Sep 14, 2021 | 72.00 | 72.50 | 70.62 | 71.55 | 209,701 | -0.06(-0.08%) |
Sep 13, 2021 | 72.06 | 72.29 | 70.27 | 71.61 | 149,713 | -0.09(-0.13%) |
Sep 10, 2021 | 72.30 | 72.49 | 71.28 | 71.70 | 214,345 | -0.19(-0.26%) |
Sep 09, 2021 | 72.16 | 72.79 | 71.68 | 71.89 | 199,806 | -0.34(-0.47%) |
Sep 08, 2021 | 70.86 | 72.51 | 69.95 | 72.23 | 198,882 | +0.59(+0.82%) |
Sep 07, 2021 | 72.76 | 72.76 | 69.31 | 71.64 | 233,377 | -1.35(-1.85%) |
Sep 03, 2021 | 72.84 | 73.60 | 72.60 | 72.99 | 148,796 | -0.24(-0.33%) |
Sep 02, 2021 | 72.65 | 73.85 | 72.65 | 73.23 | 183,680 | +1.11(+1.54%) |