Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.99 | 64.25 | 61.80 | 62.78 | 686,606 | -2.29(-3.52%) |
Nov 29, 2021 | 67.27 | 67.27 | 64.65 | 65.07 | 384,284 | -1.29(-1.94%) |
Nov 26, 2021 | 67.60 | 67.76 | 65.73 | 66.35 | 248,918 | -3.67(-5.24%) |
Nov 24, 2021 | 69.17 | 70.43 | 69.09 | 70.03 | 302,527 | +0.60(+0.87%) |
Nov 23, 2021 | 68.92 | 69.72 | 68.48 | 69.43 | 350,576 | +0.89(+1.29%) |
Nov 22, 2021 | 68.50 | 70.36 | 68.39 | 68.54 | 885,129 | +0.43(+0.63%) |
Nov 19, 2021 | 69.70 | 70.06 | 68.09 | 68.11 | 500,255 | -2.06(-2.94%) |
Nov 18, 2021 | 70.63 | 70.45 | 70.10 | 70.17 | 752,852 | -0.14(-0.20%) |
Nov 17, 2021 | 72.37 | 72.37 | 69.58 | 70.31 | 599,900 | -2.00(-2.77%) |
Nov 16, 2021 | 73.86 | 74.57 | 72.31 | 72.32 | 587,972 | -1.23(-1.67%) |
Nov 15, 2021 | 73.53 | 73.84 | 72.89 | 73.54 | 884,023 | +0.46(+0.62%) |
Nov 12, 2021 | 72.19 | 73.90 | 71.54 | 73.08 | 753,332 | +1.38(+1.92%) |
Nov 11, 2021 | 70.84 | 71.74 | 70.38 | 71.71 | 545,083 | +0.82(+1.15%) |
Nov 10, 2021 | 70.21 | 71.05 | 70.89 | 596,585 | +0.59(+0.84%) | |
Nov 09, 2021 | 70.40 | 70.43 | 69.47 | 70.30 | 458,094 | -0.31(-0.44%) |
Nov 08, 2021 | 69.91 | 70.93 | 69.34 | 70.62 | 509,890 | +1.53(+2.21%) |
Nov 05, 2021 | 68.33 | 69.37 | 67.76 | 69.09 | 437,623 | +1.40(+2.06%) |
Nov 04, 2021 | 67.78 | 68.56 | 67.43 | 67.69 | 322,108 | +0.40(+0.59%) |
Nov 03, 2021 | 67.71 | 68.37 | 66.98 | 67.29 | 436,794 | -0.91(-1.34%) |
Nov 02, 2021 | 69.20 | 69.20 | 67.44 | 68.20 | 476,874 | -0.63(-0.91%) |
Nov 01, 2021 | 67.55 | 70.14 | 66.78 | 68.83 | 949,829 | +1.44(+2.14%) |
Oct 29, 2021 | 66.93 | 68.01 | 66.93 | 67.39 | 419,243 | -0.20(-0.30%) |
Oct 28, 2021 | 64.98 | 67.64 | 64.91 | 67.59 | 398,585 | +2.67(+4.11%) |
Oct 27, 2021 | 67.17 | 67.45 | 64.82 | 64.92 | 587,792 | -2.32(-3.45%) |
Oct 26, 2021 | 67.95 | 67.22 | 67.23 | 543,686 | -1.32(-1.93%) | |
Oct 25, 2021 | 68.33 | 69.03 | 67.76 | 68.55 | 303,342 | +0.30(+0.45%) |
Oct 22, 2021 | 68.76 | 69.50 | 68.21 | 68.25 | 288,739 | -0.33(-0.48%) |
Oct 21, 2021 | 68.38 | 68.67 | 67.96 | 68.58 | 276,164 | -0.16(-0.23%) |
Oct 20, 2021 | 68.21 | 69.57 | 67.86 | 68.74 | 324,395 | +0.74(+1.09%) |
Oct 19, 2021 | 68.75 | 68.80 | 67.83 | 68.00 | 260,319 | -0.24(-0.35%) |
Oct 18, 2021 | 67.97 | 68.48 | 67.45 | 68.24 | 389,980 | -0.20(-0.29%) |
Oct 15, 2021 | 68.55 | 69.10 | 68.12 | 68.44 | 445,892 | +0.80(+1.18%) |
Oct 14, 2021 | 66.84 | 67.87 | 66.42 | 67.64 | 503,845 | +1.52(+2.30%) |
Oct 13, 2021 | 66.69 | 67.13 | 65.66 | 66.12 | 457,963 | -0.67(-1.01%) |
Oct 12, 2021 | 64.69 | 67.17 | 64.69 | 66.80 | 847,703 | +2.38(+3.70%) |
Oct 11, 2021 | 65.02 | 65.57 | 64.41 | 64.41 | 416,131 | -0.28(-0.43%) |
Oct 08, 2021 | 65.07 | 65.83 | 64.62 | 64.69 | 307,934 | -0.41(-0.63%) |
Oct 07, 2021 | 64.25 | 65.92 | 64.25 | 65.10 | 491,843 | +1.35(+2.12%) |
Oct 06, 2021 | 63.50 | 64.43 | 62.63 | 63.75 | 490,315 | -0.51(-0.80%) |
Oct 05, 2021 | 63.66 | 64.63 | 63.23 | 64.26 | 704,700 | +0.82(+1.29%) |
Oct 04, 2021 | 63.57 | 64.05 | 63.05 | 63.44 | 406,871 | +0.02(+0.03%) |
Oct 01, 2021 | 62.34 | 64.20 | 61.85 | 63.43 | 509,958 | +1.29(+2.08%) |
Sep 30, 2021 | 64.39 | 64.39 | 62.11 | 62.13 | 507,683 | -1.84(-2.88%) |
Sep 29, 2021 | 65.74 | 65.99 | 63.83 | 63.98 | 526,874 | -1.68(-2.56%) |
Sep 28, 2021 | 65.51 | 66.24 | 64.87 | 65.66 | 807,806 | +0.15(+0.23%) |
Sep 27, 2021 | 64.63 | 66.78 | 64.57 | 65.51 | 606,656 | +1.06(+1.65%) |
Sep 24, 2021 | 63.72 | 64.63 | 63.38 | 64.44 | 404,406 | +0.35(+0.55%) |
Sep 23, 2021 | 63.26 | 65.19 | 63.24 | 64.09 | 553,525 | +0.83(+1.31%) |
Sep 22, 2021 | 63.00 | 63.84 | 62.97 | 63.26 | 576,255 | +1.03(+1.65%) |
Sep 21, 2021 | 63.03 | 63.04 | 61.41 | 62.24 | 772,005 | -0.47(-0.76%) |
Sep 20, 2021 | 62.24 | 63.19 | 61.74 | 62.71 | 567,169 | -1.32(-2.06%) |
Sep 17, 2021 | 64.65 | 64.65 | 63.40 | 64.03 | 1,082,295 | -0.57(-0.88%) |
Sep 16, 2021 | 64.11 | 65.18 | 62.96 | 64.60 | 1,094,513 | -2.28(-3.41%) |
Sep 15, 2021 | 65.23 | 67.18 | 65.06 | 66.88 | 785,197 | +1.23(+1.87%) |
Sep 14, 2021 | 68.55 | 68.55 | 65.27 | 65.66 | 437,048 | -2.57(-3.77%) |
Sep 13, 2021 | 67.39 | 68.27 | 66.63 | 68.23 | 389,913 | +1.36(+2.03%) |
Sep 10, 2021 | 68.55 | 68.55 | 66.81 | 66.87 | 430,733 | -1.00(-1.47%) |
Sep 09, 2021 | 67.79 | 68.70 | 67.57 | 67.87 | 453,759 | -0.04(-0.06%) |
Sep 08, 2021 | 66.99 | 68.25 | 65.82 | 67.91 | 819,075 | +0.62(+0.92%) |
Sep 07, 2021 | 68.30 | 68.52 | 67.26 | 67.29 | 426,659 | -1.24(-1.82%) |
Sep 03, 2021 | 69.34 | 69.85 | 68.41 | 68.54 | 431,924 | -0.79(-1.14%) |
Sep 02, 2021 | 69.32 | 69.68 | 68.59 | 69.32 | 667,881 | +0.16(+0.23%) |