Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.14 | 59.17 | 54.87 | 58.90 | 1,173,354 | -1.21(-2.01%) |
Nov 29, 2021 | 62.39 | 64.31 | 58.25 | 60.11 | 784,531 | +2.39(+4.14%) |
Nov 26, 2021 | 61.40 | 61.40 | 55.09 | 57.72 | 1,167,412 | -10.59(-15.50%) |
Nov 24, 2021 | 65.62 | 70.19 | 64.92 | 68.31 | 488,275 | +1.86(+2.80%) |
Nov 23, 2021 | 64.74 | 67.96 | 63.64 | 66.45 | 633,155 | +3.46(+5.49%) |
Nov 22, 2021 | 61.35 | 65.19 | 61.13 | 62.99 | 916,578 | +2.00(+3.28%) |
Nov 19, 2021 | 62.73 | 63.44 | 59.90 | 60.99 | 902,524 | -4.87(-7.39%) |
Nov 18, 2021 | 65.75 | 67.70 | 65.46 | 65.86 | 553,994 | -0.13(-0.20%) |
Nov 17, 2021 | 68.57 | 71.04 | 64.91 | 65.99 | 641,554 | -3.61(-5.19%) |
Nov 16, 2021 | 70.82 | 71.45 | 68.56 | 69.60 | 419,400 | -1.82(-2.55%) |
Nov 15, 2021 | 68.68 | 72.39 | 67.20 | 71.42 | 514,536 | +0.35(+0.49%) |
Nov 12, 2021 | 70.66 | 72.63 | 70.28 | 71.07 | 411,708 | -0.74(-1.03%) |
Nov 11, 2021 | 70.92 | 74.65 | 70.59 | 71.81 | 464,711 | +1.77(+2.53%) |
Nov 10, 2021 | 75.77 | 69.74 | 70.04 | 621,785 | -6.88(-8.94%) | |
Nov 09, 2021 | 73.09 | 77.30 | 70.37 | 76.92 | 613,112 | +3.11(+4.21%) |
Nov 08, 2021 | 74.98 | 76.74 | 72.36 | 73.81 | 550,644 | +0.14(+0.19%) |
Nov 05, 2021 | 71.23 | 74.00 | 70.12 | 73.67 | 492,016 | +3.72(+5.32%) |
Nov 04, 2021 | 75.70 | 78.36 | 68.31 | 69.95 | 958,225 | -2.12(-2.94%) |
Nov 03, 2021 | 70.69 | 74.35 | 68.68 | 72.07 | 1,008,104 | -1.88(-2.54%) |
Nov 02, 2021 | 74.54 | 76.32 | 72.52 | 73.95 | 548,651 | -1.53(-2.03%) |
Nov 01, 2021 | 78.99 | 79.05 | 75.13 | 75.48 | 675,318 | +0.08(+0.11%) |
Oct 29, 2021 | 79.30 | 79.61 | 75.36 | 75.40 | 422,220 | -4.17(-5.24%) |
Oct 28, 2021 | 78.61 | 79.70 | 75.79 | 79.57 | 470,211 | +1.40(+1.79%) |
Oct 27, 2021 | 83.00 | 86.41 | 78.06 | 78.17 | 734,790 | -6.96(-8.18%) |
Oct 26, 2021 | 85.02 | 85.13 | 706,873 | -0.81(-0.94%) | ||
Oct 25, 2021 | 83.16 | 88.44 | 82.09 | 85.94 | 984,986 | +6.06(+7.59%) |
Oct 22, 2021 | 74.89 | 80.06 | 73.33 | 79.88 | 799,792 | +6.13(+8.31%) |
Oct 21, 2021 | 73.17 | 75.06 | 71.20 | 73.75 | 755,775 | +0.55(+0.75%) |
Oct 20, 2021 | 71.13 | 74.44 | 69.74 | 73.20 | 678,859 | +0.71(+0.98%) |
Oct 19, 2021 | 73.73 | 74.43 | 70.81 | 72.49 | 661,037 | -1.41(-1.91%) |
Oct 18, 2021 | 76.03 | 77.98 | 71.68 | 73.90 | 915,601 | -0.61(-0.82%) |
Oct 15, 2021 | 78.17 | 79.37 | 74.35 | 74.51 | 836,513 | -1.79(-2.35%) |
Oct 14, 2021 | 80.38 | 81.01 | 75.06 | 76.30 | 843,297 | -1.79(-2.29%) |
Oct 13, 2021 | 80.61 | 80.68 | 76.93 | 78.09 | 1,081,870 | -5.00(-6.02%) |
Oct 12, 2021 | 87.19 | 88.14 | 81.06 | 83.09 | 920,577 | -4.70(-5.35%) |
Oct 11, 2021 | 93.90 | 94.75 | 87.74 | 87.79 | 703,715 | -2.63(-2.91%) |
Oct 08, 2021 | 94.00 | 96.96 | 90.30 | 90.42 | 780,127 | -1.62(-1.76%) |
Oct 07, 2021 | 86.00 | 92.69 | 83.46 | 92.04 | 862,557 | +6.60(+7.72%) |
Oct 06, 2021 | 83.60 | 87.74 | 81.01 | 85.44 | 740,785 | -1.20(-1.39%) |
Oct 05, 2021 | 90.57 | 93.41 | 85.04 | 86.64 | 1,104,335 | -1.18(-1.34%) |
Oct 04, 2021 | 87.58 | 90.69 | 86.29 | 87.82 | 757,254 | +2.79(+3.28%) |
Oct 01, 2021 | 82.13 | 85.83 | 79.77 | 85.03 | 759,102 | +3.96(+4.88%) |
Sep 30, 2021 | 83.05 | 83.05 | 76.01 | 81.07 | 1,274,084 | -3.43(-4.06%) |
Sep 29, 2021 | 86.60 | 87.05 | 83.40 | 84.50 | 698,706 | -3.28(-3.74%) |
Sep 28, 2021 | 91.01 | 92.34 | 84.20 | 87.78 | 1,106,428 | -2.38(-2.64%) |
Sep 27, 2021 | 86.00 | 91.32 | 85.40 | 90.16 | 864,315 | +8.06(+9.82%) |
Sep 24, 2021 | 80.03 | 84.37 | 80.03 | 82.10 | 634,767 | +0.06(+0.07%) |
Sep 23, 2021 | 77.33 | 82.38 | 76.30 | 82.04 | 625,217 | +5.51(+7.20%) |
Sep 22, 2021 | 73.50 | 77.77 | 73.50 | 76.53 | 670,469 | +5.14(+7.20%) |
Sep 21, 2021 | 72.48 | 73.99 | 68.86 | 71.39 | 815,347 | +0.67(+0.95%) |
Sep 20, 2021 | 66.65 | 70.88 | 65.81 | 70.72 | 866,536 | -1.39(-1.93%) |
Sep 17, 2021 | 70.50 | 72.30 | 70.17 | 72.11 | 2,047,671 | +1.65(+2.34%) |
Sep 16, 2021 | 69.76 | 71.37 | 66.69 | 70.46 | 682,771 | +0.18(+0.26%) |
Sep 15, 2021 | 64.27 | 71.23 | 64.27 | 70.28 | 1,086,996 | +8.01(+12.86%) |
Sep 14, 2021 | 67.00 | 68.37 | 61.23 | 62.27 | 710,745 | -3.27(-4.99%) |
Sep 13, 2021 | 64.32 | 67.65 | 63.69 | 65.54 | 807,629 | +3.12(+5.00%) |
Sep 10, 2021 | 63.00 | 65.20 | 61.86 | 62.42 | 736,225 | +1.36(+2.23%) |
Sep 09, 2021 | 58.31 | 63.41 | 57.80 | 61.06 | 696,716 | +1.60(+2.69%) |
Sep 08, 2021 | 59.74 | 61.49 | 57.98 | 59.46 | 714,806 | +0.74(+1.26%) |
Sep 07, 2021 | 58.23 | 61.09 | 56.95 | 58.72 | 745,230 | -0.66(-1.11%) |
Sep 03, 2021 | 57.92 | 59.58 | 56.43 | 59.38 | 581,475 | +0.59(+1.00%) |
Sep 02, 2021 | 54.63 | 60.10 | 54.63 | 58.79 | 674,344 | +4.88(+9.05%) |