Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.04 | 66.39 | 64.87 | 65.01 | 188,569 | -1.51(-2.27%) |
Nov 29, 2021 | 67.40 | 67.40 | 66.04 | 66.52 | 120,167 | -0.43(-0.64%) |
Nov 26, 2021 | 66.80 | 66.95 | 66.25 | 66.95 | 121,313 | -1.31(-1.92%) |
Nov 24, 2021 | 67.53 | 68.33 | 67.40 | 68.26 | 167,695 | +0.30(+0.44%) |
Nov 23, 2021 | 67.38 | 67.99 | 67.38 | 67.96 | 120,502 | +0.34(+0.50%) |
Nov 22, 2021 | 68.30 | 68.30 | 67.55 | 67.62 | 108,412 | -0.61(-0.89%) |
Nov 19, 2021 | 68.49 | 68.62 | 68.13 | 68.23 | 74,480 | -0.59(-0.86%) |
Nov 18, 2021 | 68.61 | 68.82 | 68.73 | 68.82 | 66,496 | +0.15(+0.22%) |
Nov 17, 2021 | 68.97 | 69.09 | 68.58 | 68.67 | 155,371 | -0.42(-0.61%) |
Nov 16, 2021 | 69.12 | 69.48 | 69.07 | 69.09 | 151,750 | -0.15(-0.22%) |
Nov 15, 2021 | 69.32 | 69.49 | 69.12 | 69.24 | 261,432 | -0.07(-0.10%) |
Nov 12, 2021 | 68.49 | 69.33 | 68.49 | 69.31 | 57,309 | +0.90(+1.32%) |
Nov 11, 2021 | 68.54 | 68.63 | 68.38 | 68.41 | 73,685 | -0.22(-0.32%) |
Nov 10, 2021 | 69.30 | 68.63 | 114,655 | -0.53(-0.77%) | ||
Nov 09, 2021 | 69.02 | 69.26 | 68.69 | 69.16 | 168,370 | +0.09(+0.13%) |
Nov 08, 2021 | 69.18 | 69.18 | 69.01 | 69.07 | 68,896 | +0.22(+0.32%) |
Nov 05, 2021 | 68.77 | 68.94 | 68.73 | 68.85 | 92,438 | +0.32(+0.47%) |
Nov 04, 2021 | 68.67 | 68.70 | 68.15 | 68.53 | 280,104 | -0.02(-0.03%) |
Nov 03, 2021 | 67.96 | 68.62 | 67.95 | 68.55 | 84,042 | +0.32(+0.47%) |
Nov 02, 2021 | 68.44 | 68.44 | 68.13 | 68.23 | 104,359 | -0.45(-0.66%) |
Nov 01, 2021 | 67.97 | 68.68 | 68.22 | 68.68 | 100,064 | +0.71(+1.04%) |
Oct 29, 2021 | 68.11 | 68.14 | 67.83 | 67.97 | 302,030 | -0.54(-0.78%) |
Oct 28, 2021 | 67.83 | 68.51 | 67.76 | 68.51 | 154,205 | +0.95(+1.41%) |
Oct 27, 2021 | 67.93 | 68.10 | 67.50 | 67.56 | 131,206 | -0.52(-0.76%) |
Oct 26, 2021 | 68.66 | 68.05 | 68.08 | 126,640 | -0.43(-0.63%) | |
Oct 25, 2021 | 68.58 | 68.60 | 68.30 | 68.51 | 83,401 | +0.15(+0.22%) |
Oct 22, 2021 | 68.40 | 68.65 | 68.03 | 68.36 | 65,856 | +0.03(+0.04%) |
Oct 21, 2021 | 68.54 | 68.62 | 68.23 | 68.33 | 95,778 | -0.18(-0.26%) |
Oct 20, 2021 | 68.20 | 68.65 | 68.08 | 68.51 | 268,877 | +0.55(+0.81%) |
Oct 19, 2021 | 67.90 | 68.04 | 67.72 | 67.96 | 62,331 | +0.44(+0.65%) |
Oct 18, 2021 | 67.02 | 67.59 | 67.00 | 67.52 | 73,305 | +0.16(+0.24%) |
Oct 15, 2021 | 67.30 | 67.42 | 67.09 | 67.36 | 74,918 | +0.45(+0.67%) |
Oct 14, 2021 | 66.71 | 67.03 | 66.59 | 66.91 | 60,188 | +1.02(+1.55%) |
Oct 13, 2021 | 65.44 | 65.94 | 65.23 | 65.89 | 77,475 | +0.62(+0.95%) |
Oct 12, 2021 | 65.19 | 65.47 | 65.08 | 65.27 | 40,893 | +0.07(+0.11%) |
Oct 11, 2021 | 65.18 | 65.87 | 65.17 | 65.20 | 67,357 | -0.10(-0.15%) |
Oct 08, 2021 | 65.01 | 65.45 | 64.99 | 65.30 | 62,345 | +0.52(+0.80%) |
Oct 07, 2021 | 64.16 | 64.93 | 64.16 | 64.78 | 75,869 | +0.95(+1.49%) |
Oct 06, 2021 | 63.33 | 63.89 | 63.03 | 63.83 | 97,838 | -0.05(-0.08%) |
Oct 05, 2021 | 63.73 | 64.16 | 63.51 | 63.88 | 84,704 | +0.40(+0.63%) |
Oct 04, 2021 | 63.36 | 63.83 | 63.19 | 63.48 | 123,137 | +0.05(+0.08%) |
Oct 01, 2021 | 62.91 | 63.61 | 62.62 | 63.43 | 123,178 | +0.48(+0.76%) |
Sep 30, 2021 | 63.20 | 63.52 | 62.82 | 62.95 | 110,836 | +0.11(+0.18%) |
Sep 29, 2021 | 63.18 | 63.35 | 62.82 | 62.84 | 80,152 | -0.38(-0.60%) |
Sep 28, 2021 | 63.80 | 63.80 | 62.95 | 63.22 | 123,736 | -1.09(-1.69%) |
Sep 27, 2021 | 63.85 | 64.45 | 63.85 | 64.31 | 94,237 | +0.39(+0.61%) |
Sep 24, 2021 | 63.62 | 63.97 | 63.62 | 63.92 | 90,418 | -0.18(-0.28%) |
Sep 23, 2021 | 63.92 | 64.30 | 63.85 | 64.10 | 105,235 | +0.81(+1.28%) |
Sep 22, 2021 | 62.82 | 63.69 | 62.82 | 63.29 | 100,372 | +0.71(+1.13%) |
Sep 21, 2021 | 62.62 | 62.94 | 62.30 | 62.58 | 109,664 | -0.11(-0.18%) |
Sep 20, 2021 | 62.68 | 62.85 | 61.96 | 62.69 | 148,693 | -1.25(-1.95%) |
Sep 17, 2021 | 64.64 | 64.64 | 63.80 | 63.94 | 66,354 | -0.73(-1.13%) |
Sep 16, 2021 | 64.91 | 64.95 | 64.46 | 64.67 | 158,418 | -0.60(-0.92%) |
Sep 15, 2021 | 64.62 | 65.31 | 64.50 | 65.27 | 70,598 | +0.77(+1.19%) |
Sep 14, 2021 | 65.41 | 65.41 | 64.41 | 64.50 | 126,481 | -0.53(-0.82%) |
Sep 13, 2021 | 65.35 | 65.35 | 64.77 | 65.03 | 90,538 | +0.22(+0.34%) |
Sep 10, 2021 | 65.66 | 65.66 | 64.80 | 64.81 | 187,683 | -0.31(-0.48%) |
Sep 09, 2021 | 65.08 | 65.42 | 65.02 | 65.12 | 77,674 | -0.07(-0.11%) |
Sep 08, 2021 | 65.22 | 65.66 | 65.00 | 65.19 | 162,009 | -0.34(-0.52%) |
Sep 07, 2021 | 66.13 | 66.13 | 65.45 | 65.53 | 144,287 | -0.63(-0.95%) |
Sep 03, 2021 | 66.08 | 66.30 | 65.92 | 66.16 | 77,471 | +0.10(+0.15%) |
Sep 02, 2021 | 65.63 | 66.06 | 65.51 | 66.06 | 135,292 | +0.83(+1.26%) |