Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.88 | 62.01 | 60.73 | 60.73 | 835,243 | -1.72(-2.75%) |
Nov 29, 2021 | 62.22 | 63.16 | 61.66 | 62.45 | 671,298 | +0.54(+0.87%) |
Nov 26, 2021 | 61.76 | 62.29 | 60.97 | 61.91 | 384,286 | -0.91(-1.45%) |
Nov 24, 2021 | 61.64 | 62.99 | 61.59 | 62.83 | 383,418 | +1.04(+1.68%) |
Nov 23, 2021 | 62.23 | 62.56 | 61.73 | 61.79 | 657,607 | -0.46(-0.73%) |
Nov 22, 2021 | 62.51 | 62.92 | 62.06 | 62.25 | 372,280 | -0.17(-0.27%) |
Nov 19, 2021 | 62.59 | 63.06 | 62.08 | 62.42 | 536,100 | -0.39(-0.63%) |
Nov 18, 2021 | 62.20 | 63.02 | 62.59 | 62.81 | 692,526 | +0.87(+1.40%) |
Nov 17, 2021 | 62.66 | 62.66 | 60.94 | 61.94 | 707,607 | -0.79(-1.26%) |
Nov 16, 2021 | 63.53 | 63.65 | 62.31 | 62.73 | 386,149 | -0.57(-0.91%) |
Nov 15, 2021 | 62.92 | 63.30 | 62.59 | 63.30 | 396,937 | +0.70(+1.12%) |
Nov 12, 2021 | 63.03 | 63.08 | 62.45 | 62.60 | 265,431 | -0.27(-0.43%) |
Nov 11, 2021 | 62.59 | 62.89 | 62.18 | 62.87 | 224,940 | +0.28(+0.44%) |
Nov 10, 2021 | 62.61 | 62.59 | 332,864 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.37 | 63.42 | 62.42 | 62.51 | 372,657 | -0.65(-1.02%) |
Nov 08, 2021 | 63.85 | 63.85 | 62.57 | 63.16 | 284,956 | -0.37(-0.58%) |
Nov 05, 2021 | 62.94 | 64.22 | 62.92 | 63.53 | 421,137 | +0.77(+1.23%) |
Nov 04, 2021 | 63.17 | 64.12 | 62.73 | 62.76 | 471,679 | -0.34(-0.54%) |
Nov 03, 2021 | 63.88 | 64.36 | 62.89 | 63.10 | 958,706 | -0.99(-1.54%) |
Nov 02, 2021 | 64.36 | 64.36 | 63.75 | 64.08 | 364,454 | +0.20(+0.31%) |
Nov 01, 2021 | 63.71 | 64.10 | 62.33 | 63.88 | 525,079 | +0.21(+0.34%) |
Oct 29, 2021 | 64.06 | 64.45 | 63.40 | 63.67 | 526,580 | -0.68(-1.06%) |
Oct 28, 2021 | 63.62 | 64.43 | 63.61 | 64.35 | 300,861 | +0.85(+1.34%) |
Oct 27, 2021 | 63.77 | 63.86 | 63.22 | 63.50 | 327,873 | -0.12(-0.18%) |
Oct 26, 2021 | 63.26 | 64.06 | 63.62 | 612,477 | +0.46(+0.74%) | |
Oct 25, 2021 | 62.69 | 63.49 | 62.39 | 63.15 | 352,177 | +0.50(+0.80%) |
Oct 22, 2021 | 63.04 | 63.40 | 62.42 | 62.65 | 382,614 | -0.21(-0.33%) |
Oct 21, 2021 | 63.06 | 63.24 | 62.60 | 62.86 | 300,823 | -0.15(-0.24%) |
Oct 20, 2021 | 62.04 | 63.04 | 61.95 | 63.01 | 299,301 | +1.12(+1.80%) |
Oct 19, 2021 | 62.20 | 62.27 | 61.75 | 61.89 | 315,212 | -0.22(-0.36%) |
Oct 18, 2021 | 61.73 | 62.32 | 61.45 | 62.12 | 253,780 | +0.10(+0.16%) |
Oct 15, 2021 | 62.56 | 62.86 | 61.87 | 62.02 | 322,198 | -0.21(-0.33%) |
Oct 14, 2021 | 62.31 | 62.31 | 61.66 | 62.23 | 243,720 | +0.29(+0.46%) |
Oct 13, 2021 | 60.97 | 61.97 | 60.95 | 61.94 | 403,087 | +0.75(+1.23%) |
Oct 12, 2021 | 60.53 | 61.45 | 60.30 | 61.19 | 361,438 | +0.81(+1.35%) |
Oct 11, 2021 | 60.45 | 60.74 | 60.08 | 60.38 | 347,364 | +0.07(+0.12%) |
Oct 08, 2021 | 61.11 | 61.47 | 60.27 | 60.30 | 315,239 | -0.75(-1.23%) |
Oct 07, 2021 | 61.07 | 61.58 | 60.74 | 61.05 | 640,141 | +0.27(+0.44%) |
Oct 06, 2021 | 59.24 | 60.81 | 59.11 | 60.79 | 588,106 | +1.42(+2.39%) |
Oct 05, 2021 | 59.77 | 59.77 | 59.14 | 59.37 | 426,541 | -0.40(-0.67%) |
Oct 04, 2021 | 59.68 | 60.22 | 59.42 | 59.77 | 556,915 | -0.13(-0.22%) |
Oct 01, 2021 | 59.71 | 60.54 | 59.53 | 59.90 | 569,692 | +0.75(+1.27%) |
Sep 30, 2021 | 60.26 | 60.54 | 59.14 | 59.15 | 425,016 | -1.06(-1.77%) |
Sep 29, 2021 | 60.28 | 61.00 | 60.10 | 60.22 | 432,914 | +0.61(+1.03%) |
Sep 28, 2021 | 59.73 | 60.00 | 59.21 | 59.60 | 384,944 | -0.30(-0.51%) |
Sep 27, 2021 | 60.52 | 61.06 | 59.89 | 59.90 | 532,083 | -0.34(-0.56%) |
Sep 24, 2021 | 60.89 | 60.94 | 59.94 | 60.24 | 392,766 | -0.68(-1.11%) |
Sep 23, 2021 | 61.74 | 62.10 | 60.80 | 60.92 | 464,870 | -0.72(-1.17%) |
Sep 22, 2021 | 62.32 | 62.43 | 61.52 | 61.64 | 560,055 | -0.35(-0.56%) |
Sep 21, 2021 | 63.27 | 63.46 | 61.97 | 61.99 | 371,938 | -0.85(-1.35%) |
Sep 20, 2021 | 62.78 | 63.15 | 62.07 | 62.83 | 588,074 | -0.37(-0.58%) |
Sep 17, 2021 | 64.14 | 64.43 | 62.88 | 63.20 | 913,555 | -0.55(-0.87%) |
Sep 16, 2021 | 63.59 | 63.92 | 63.15 | 63.75 | 441,501 | +0.17(+0.27%) |
Sep 15, 2021 | 63.26 | 63.88 | 63.04 | 63.58 | 362,300 | +0.28(+0.44%) |
Sep 14, 2021 | 63.84 | 64.02 | 62.86 | 63.31 | 286,451 | -0.31(-0.49%) |
Sep 13, 2021 | 62.89 | 63.93 | 62.87 | 63.62 | 453,317 | +1.13(+1.81%) |
Sep 10, 2021 | 64.21 | 64.21 | 62.47 | 62.49 | 380,323 | -1.48(-2.31%) |
Sep 09, 2021 | 65.32 | 65.41 | 63.96 | 63.96 | 381,141 | -1.68(-2.56%) |
Sep 08, 2021 | 65.19 | 66.04 | 65.19 | 65.65 | 668,880 | +0.21(+0.33%) |
Sep 07, 2021 | 66.20 | 66.20 | 65.28 | 65.43 | 505,544 | -0.99(-1.49%) |
Sep 03, 2021 | 66.53 | 66.53 | 65.82 | 66.42 | 320,750 | -0.24(-0.36%) |
Sep 02, 2021 | 66.65 | 66.71 | 65.90 | 66.66 | 608,875 | +0.16(+0.24%) |