Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.00 | 68.05 | 67.14 | 67.36 | 123,445 | -0.67(-0.99%) |
Nov 29, 2021 | 68.04 | 68.29 | 67.77 | 68.03 | 87,434 | +0.40(+0.59%) |
Nov 26, 2021 | 68.18 | 68.18 | 67.42 | 67.63 | 76,161 | -1.27(-1.84%) |
Nov 24, 2021 | 68.63 | 68.92 | 68.40 | 68.90 | 77,125 | -0.03(-0.04%) |
Nov 23, 2021 | 68.87 | 69.08 | 68.60 | 68.93 | 101,010 | -0.03(-0.04%) |
Nov 22, 2021 | 69.30 | 69.55 | 68.94 | 68.96 | 81,631 | -0.33(-0.48%) |
Nov 19, 2021 | 69.27 | 69.49 | 69.21 | 69.29 | 53,058 | -0.17(-0.25%) |
Nov 18, 2021 | 69.32 | 69.48 | 69.40 | 69.46 | 63,411 | +0.12(+0.18%) |
Nov 17, 2021 | 69.52 | 69.52 | 69.32 | 69.34 | 62,204 | -0.22(-0.31%) |
Nov 16, 2021 | 69.41 | 69.68 | 69.41 | 69.55 | 64,657 | +0.08(+0.11%) |
Nov 15, 2021 | 69.70 | 69.70 | 69.40 | 69.48 | 53,611 | +0.01(+0.01%) |
Nov 12, 2021 | 69.38 | 69.56 | 69.23 | 69.47 | 66,187 | +0.26(+0.37%) |
Nov 11, 2021 | 69.20 | 69.30 | 69.17 | 69.21 | 34,176 | +0.17(+0.25%) |
Nov 10, 2021 | 69.45 | 68.95 | 69.04 | 48,692 | -0.59(-0.84%) | |
Nov 09, 2021 | 69.85 | 69.85 | 69.45 | 69.63 | 75,117 | -0.08(-0.11%) |
Nov 08, 2021 | 69.84 | 69.86 | 69.68 | 69.70 | 59,203 | +0.08(+0.11%) |
Nov 05, 2021 | 69.59 | 69.81 | 69.54 | 69.63 | 274,089 | +0.26(+0.37%) |
Nov 04, 2021 | 69.23 | 69.48 | 69.23 | 69.37 | 48,919 | +0.09(+0.14%) |
Nov 03, 2021 | 68.92 | 69.32 | 68.80 | 69.28 | 41,668 | +0.43(+0.62%) |
Nov 02, 2021 | 68.86 | 68.96 | 68.80 | 68.85 | 70,824 | +0.04(+0.06%) |
Nov 01, 2021 | 68.73 | 68.92 | 68.58 | 68.81 | 48,680 | +0.18(+0.26%) |
Oct 29, 2021 | 68.42 | 68.64 | 68.31 | 68.64 | 57,854 | -0.10(-0.15%) |
Oct 28, 2021 | 68.35 | 68.74 | 68.35 | 68.74 | 46,801 | +0.52(+0.76%) |
Oct 27, 2021 | 68.43 | 68.59 | 68.22 | 68.22 | 48,159 | -0.24(-0.35%) |
Oct 26, 2021 | 68.62 | 68.46 | 61,665 | +0.04(+0.06%) | ||
Oct 25, 2021 | 68.35 | 68.50 | 68.15 | 68.42 | 47,945 | +0.13(+0.19%) |
Oct 22, 2021 | 68.32 | 68.42 | 68.02 | 68.28 | 68,868 | +0.05(+0.07%) |
Oct 21, 2021 | 68.11 | 68.24 | 67.99 | 68.24 | 52,416 | +0.01(+0.01%) |
Oct 20, 2021 | 68.10 | 68.32 | 68.09 | 68.23 | 48,192 | +0.24(+0.35%) |
Oct 19, 2021 | 67.82 | 68.10 | 67.82 | 67.99 | 49,701 | +0.27(+0.41%) |
Oct 18, 2021 | 67.41 | 67.72 | 67.30 | 67.72 | 77,804 | +0.00(+0.00%) |
Oct 15, 2021 | 67.57 | 67.75 | 67.45 | 67.72 | 57,179 | +0.40(+0.59%) |
Oct 14, 2021 | 67.07 | 67.32 | 66.98 | 67.32 | 61,461 | +0.75(+1.12%) |
Oct 13, 2021 | 66.35 | 66.57 | 66.15 | 66.57 | 43,270 | +0.42(+0.63%) |
Oct 12, 2021 | 66.35 | 66.43 | 66.10 | 66.15 | 61,066 | +0.00(+0.00%) |
Oct 11, 2021 | 66.43 | 66.78 | 66.15 | 66.15 | 103,278 | -0.37(-0.56%) |
Oct 08, 2021 | 66.72 | 66.72 | 66.44 | 66.52 | 43,607 | -0.07(-0.10%) |
Oct 07, 2021 | 66.40 | 66.85 | 66.40 | 66.59 | 56,247 | +0.57(+0.86%) |
Oct 06, 2021 | 65.45 | 66.14 | 65.25 | 66.02 | 96,488 | -0.12(-0.19%) |
Oct 05, 2021 | 65.82 | 66.32 | 65.78 | 66.14 | 111,672 | +0.34(+0.52%) |
Oct 04, 2021 | 66.14 | 66.23 | 65.48 | 65.80 | 50,946 | -0.43(-0.65%) |
Oct 01, 2021 | 66.06 | 66.45 | 65.61 | 66.24 | 45,013 | +0.27(+0.42%) |
Sep 30, 2021 | 66.47 | 66.58 | 65.91 | 65.96 | 69,171 | -0.33(-0.50%) |
Sep 29, 2021 | 66.53 | 66.60 | 66.22 | 66.29 | 63,616 | +0.01(+0.01%) |
Sep 28, 2021 | 66.99 | 66.99 | 66.22 | 66.28 | 72,449 | -1.12(-1.65%) |
Sep 27, 2021 | 67.28 | 67.56 | 67.23 | 67.40 | 28,859 | -0.06(-0.08%) |
Sep 24, 2021 | 67.36 | 67.60 | 67.20 | 67.45 | 41,721 | -0.20(-0.29%) |
Sep 23, 2021 | 67.41 | 67.85 | 67.41 | 67.65 | 73,292 | +0.62(+0.93%) |
Sep 22, 2021 | 66.95 | 67.43 | 66.90 | 67.03 | 55,109 | +0.38(+0.57%) |
Sep 21, 2021 | 66.81 | 67.02 | 66.58 | 66.65 | 52,623 | +0.18(+0.27%) |
Sep 20, 2021 | 66.59 | 66.70 | 65.88 | 66.47 | 98,410 | -0.95(-1.42%) |
Sep 17, 2021 | 67.80 | 67.86 | 67.38 | 67.43 | 68,065 | -0.61(-0.90%) |
Sep 16, 2021 | 68.00 | 68.08 | 67.69 | 68.04 | 39,388 | -0.08(-0.12%) |
Sep 15, 2021 | 67.84 | 68.23 | 67.77 | 68.13 | 53,801 | +0.31(+0.46%) |
Sep 14, 2021 | 68.30 | 68.31 | 67.78 | 67.81 | 57,429 | -0.28(-0.42%) |
Sep 13, 2021 | 68.22 | 68.22 | 67.88 | 68.10 | 55,927 | +0.27(+0.40%) |
Sep 10, 2021 | 68.43 | 68.51 | 67.82 | 67.82 | 52,986 | -0.35(-0.51%) |
Sep 09, 2021 | 68.32 | 68.50 | 68.15 | 68.17 | 58,921 | -0.12(-0.18%) |
Sep 08, 2021 | 68.43 | 68.49 | 68.20 | 68.30 | 48,641 | -0.30(-0.44%) |
Sep 07, 2021 | 68.65 | 68.76 | 68.56 | 68.60 | 79,738 | -0.16(-0.23%) |
Sep 03, 2021 | 68.63 | 68.82 | 68.63 | 68.76 | 49,785 | +0.14(+0.21%) |
Sep 02, 2021 | 68.65 | 68.77 | 68.55 | 68.62 | 63,161 | +0.13(+0.19%) |