Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.08 | 66.38 | 66.08 | 66.29 | 17,495 | +0.93(+1.43%) |
Nov 29, 2021 | 65.08 | 65.43 | 65.08 | 65.36 | 11,682 | +0.06(+0.09%) |
Nov 26, 2021 | 65.57 | 65.69 | 65.22 | 65.30 | 4,382 | +1.32(+2.06%) |
Nov 24, 2021 | 63.96 | 64.03 | 63.96 | 63.98 | 1,046 | +0.34(+0.53%) |
Nov 23, 2021 | 63.93 | 63.93 | 63.65 | 63.65 | 1,343 | -0.53(-0.82%) |
Nov 22, 2021 | 64.48 | 64.71 | 64.03 | 64.18 | 1,476 | -0.88(-1.36%) |
Nov 19, 2021 | 65.18 | 65.34 | 65.06 | 65.06 | 3,793 | +0.34(+0.53%) |
Nov 18, 2021 | 64.71 | 64.71 | 64.71 | 64.71 | 329 | +0.05(+0.08%) |
Nov 17, 2021 | 64.39 | 64.67 | 64.39 | 64.67 | 267 | +0.48(+0.75%) |
Nov 16, 2021 | 64.24 | 64.36 | 64.11 | 64.18 | 3,201 | -0.17(-0.27%) |
Nov 15, 2021 | 64.52 | 64.52 | 64.35 | 64.35 | 695 | -0.49(-0.76%) |
Nov 12, 2021 | 64.94 | 64.94 | 64.69 | 64.85 | 2,351 | +0.47(+0.73%) |
Nov 11, 2021 | 64.89 | 64.89 | 64.36 | 64.38 | 1,876 | -0.65(-1.00%) |
Nov 10, 2021 | 65.77 | 65.03 | 65.03 | 20,792 | -1.12(-1.70%) | |
Nov 09, 2021 | 66.16 | 66.43 | 66.13 | 66.15 | 2,143 | +0.59(+0.90%) |
Nov 08, 2021 | 65.84 | 65.84 | 65.43 | 65.56 | 2,947 | -0.56(-0.85%) |
Nov 05, 2021 | 65.64 | 66.23 | 65.64 | 66.13 | 2,591 | +0.77(+1.19%) |
Nov 04, 2021 | 65.26 | 65.36 | 65.25 | 65.35 | 2,155 | +0.64(+0.99%) |
Nov 03, 2021 | 64.98 | 65.10 | 64.65 | 64.71 | 3,568 | -0.33(-0.50%) |
Nov 02, 2021 | 65.02 | 65.08 | 64.92 | 65.04 | 3,606 | +0.33(+0.51%) |
Nov 01, 2021 | 64.40 | 64.79 | 64.34 | 64.71 | 4,436 | -0.19(-0.29%) |
Oct 29, 2021 | 64.65 | 65.01 | 64.64 | 64.89 | 3,971 | +0.18(+0.28%) |
Oct 28, 2021 | 64.94 | 64.94 | 64.71 | 64.71 | 507 | -0.36(-0.56%) |
Oct 27, 2021 | 65.08 | 65.08 | 65.08 | 65.08 | 93 | +0.58(+0.89%) |
Oct 26, 2021 | 64.39 | 64.55 | 64.50 | 3,703 | +0.29(+0.45%) | |
Oct 25, 2021 | 64.00 | 64.33 | 64.00 | 64.21 | 9,536 | +0.09(+0.13%) |
Oct 22, 2021 | 63.81 | 64.17 | 63.81 | 64.13 | 7,559 | +0.41(+0.64%) |
Oct 21, 2021 | 63.75 | 63.75 | 63.67 | 63.72 | 892 | -0.43(-0.68%) |
Oct 20, 2021 | 64.23 | 64.37 | 64.15 | 64.15 | 1,936 | -0.03(-0.05%) |
Oct 19, 2021 | 64.53 | 64.53 | 64.18 | 64.18 | 1,491 | -0.49(-0.75%) |
Oct 18, 2021 | 64.64 | 64.67 | 64.64 | 64.67 | 6,869 | -0.11(-0.17%) |
Oct 15, 2021 | 65.00 | 65.02 | 64.68 | 64.78 | 6,907 | -0.58(-0.88%) |
Oct 14, 2021 | 65.32 | 65.50 | 65.23 | 65.36 | 8,468 | +0.20(+0.30%) |
Oct 13, 2021 | 65.16 | 65.16 | 65.16 | 65.16 | 134 | +0.19(+0.29%) |
Oct 12, 2021 | 64.70 | 64.97 | 64.70 | 64.97 | 1,361 | +0.70(+1.09%) |
Oct 11, 2021 | 64.43 | 64.50 | 64.19 | 64.27 | 8,810 | -0.30(-0.46%) |
Oct 08, 2021 | 64.73 | 64.73 | 64.39 | 64.57 | 1,774 | -0.32(-0.49%) |
Oct 07, 2021 | 64.98 | 64.98 | 64.89 | 64.89 | 630 | -0.57(-0.87%) |
Oct 06, 2021 | 65.36 | 65.45 | 65.35 | 65.45 | 906 | +0.07(+0.10%) |
Oct 05, 2021 | 65.58 | 65.58 | 65.20 | 65.39 | 6,018 | -0.41(-0.63%) |
Oct 04, 2021 | 65.53 | 65.67 | 65.53 | 65.80 | 3,611 | -0.25(-0.38%) |
Oct 01, 2021 | 65.67 | 66.06 | 65.65 | 66.05 | 11,285 | +0.66(+1.01%) |
Sep 30, 2021 | 65.15 | 65.41 | 65.15 | 65.39 | 10,542 | +0.12(+0.18%) |
Sep 29, 2021 | 65.56 | 65.56 | 65.27 | 65.27 | 3,067 | +0.12(+0.19%) |
Sep 28, 2021 | 65.14 | 65.44 | 64.85 | 65.15 | 4,923 | -0.47(-0.72%) |
Sep 27, 2021 | 65.77 | 65.83 | 65.62 | 65.62 | 5,055 | -0.39(-0.59%) |
Sep 24, 2021 | 66.19 | 66.19 | 65.88 | 66.00 | 12,229 | -0.55(-0.83%) |
Sep 23, 2021 | 66.51 | 66.89 | 66.51 | 66.56 | 1,620 | -1.03(-1.52%) |
Sep 22, 2021 | 67.55 | 67.67 | 67.54 | 67.59 | 2,829 | +0.07(+0.11%) |
Sep 21, 2021 | 67.58 | 67.85 | 67.41 | 67.52 | 9,372 | +0.05(+0.07%) |
Sep 20, 2021 | 67.27 | 67.68 | 67.27 | 67.47 | 7,747 | +0.57(+0.85%) |
Sep 17, 2021 | 66.94 | 67.03 | 66.76 | 66.90 | 5,987 | -0.44(-0.66%) |
Sep 16, 2021 | 67.27 | 67.42 | 67.13 | 67.34 | 3,812 | -0.35(-0.51%) |
Sep 15, 2021 | 67.89 | 67.89 | 67.47 | 67.69 | 1,848 | -0.26(-0.39%) |
Sep 14, 2021 | 67.71 | 67.95 | 67.71 | 67.95 | 463 | +0.46(+0.69%) |
Sep 13, 2021 | 67.41 | 67.52 | 67.41 | 67.49 | 3,420 | +0.20(+0.30%) |
Sep 10, 2021 | 67.51 | 67.51 | 67.23 | 67.29 | 6,593 | -0.43(-0.63%) |
Sep 09, 2021 | 67.39 | 67.85 | 67.39 | 67.71 | 16,097 | +0.28(+0.42%) |
Sep 08, 2021 | 67.29 | 67.46 | 67.29 | 67.43 | 1,914 | +0.30(+0.44%) |
Sep 07, 2021 | 67.05 | 67.13 | 66.89 | 67.13 | 29,246 | -0.35(-0.51%) |
Sep 03, 2021 | 67.54 | 67.54 | 67.40 | 67.48 | 2,675 | -0.37(-0.55%) |
Sep 02, 2021 | 67.87 | 67.87 | 67.66 | 67.85 | 4,303 | +0.18(+0.27%) |