Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.20 | 66.47 | 65.45 | 65.58 | 389,003 | -1.28(-1.91%) |
Nov 29, 2021 | 67.89 | 67.89 | 66.48 | 66.86 | 294,690 | -0.13(-0.19%) |
Nov 26, 2021 | 67.66 | 67.80 | 66.38 | 66.99 | 269,647 | -2.82(-4.03%) |
Nov 24, 2021 | 70.31 | 70.41 | 69.35 | 69.81 | 166,773 | -0.49(-0.69%) |
Nov 23, 2021 | 69.86 | 70.49 | 69.81 | 70.29 | 198,210 | +0.82(+1.18%) |
Nov 22, 2021 | 69.17 | 70.48 | 69.17 | 69.48 | 271,685 | +0.83(+1.21%) |
Nov 19, 2021 | 68.41 | 69.42 | 68.01 | 68.65 | 221,561 | -0.82(-1.18%) |
Nov 18, 2021 | 69.76 | 69.54 | 69.31 | 69.47 | 313,340 | -0.07(-0.11%) |
Nov 17, 2021 | 69.54 | 69.67 | 68.45 | 69.54 | 274,888 | -0.40(-0.57%) |
Nov 16, 2021 | 70.52 | 70.55 | 69.81 | 69.94 | 306,600 | -0.58(-0.82%) |
Nov 15, 2021 | 70.62 | 71.25 | 70.34 | 70.52 | 291,257 | -0.03(-0.04%) |
Nov 12, 2021 | 71.35 | 71.59 | 70.23 | 70.54 | 272,132 | -0.81(-1.13%) |
Nov 11, 2021 | 71.07 | 71.69 | 70.66 | 71.35 | 210,562 | +0.30(+0.43%) |
Nov 10, 2021 | 71.30 | 70.72 | 71.05 | 272,112 | +0.08(+0.12%) | |
Nov 09, 2021 | 70.67 | 71.33 | 70.63 | 70.97 | 244,102 | -0.33(-0.46%) |
Nov 08, 2021 | 71.64 | 72.11 | 71.10 | 71.30 | 274,390 | -0.34(-0.48%) |
Nov 05, 2021 | 70.88 | 71.77 | 70.88 | 71.64 | 221,779 | +1.35(+1.92%) |
Nov 04, 2021 | 71.51 | 71.51 | 69.89 | 70.29 | 301,744 | -1.53(-2.13%) |
Nov 03, 2021 | 70.88 | 72.38 | 70.88 | 71.81 | 394,496 | +0.92(+1.30%) |
Nov 02, 2021 | 72.03 | 72.33 | 70.89 | 70.89 | 356,047 | -1.19(-1.65%) |
Nov 01, 2021 | 69.42 | 72.18 | 69.29 | 72.08 | 518,267 | +2.79(+4.02%) |
Oct 29, 2021 | 69.41 | 69.70 | 68.86 | 69.29 | 1,129,118 | +0.20(+0.29%) |
Oct 28, 2021 | 67.87 | 69.42 | 67.87 | 69.09 | 391,783 | +1.12(+1.65%) |
Oct 27, 2021 | 69.69 | 68.92 | 67.07 | 67.97 | 537,596 | -1.95(-2.79%) |
Oct 26, 2021 | 69.60 | 70.09 | 69.92 | 396,310 | +0.58(+0.84%) | |
Oct 25, 2021 | 69.89 | 70.13 | 69.30 | 69.34 | 338,444 | -0.55(-0.79%) |
Oct 22, 2021 | 69.56 | 70.50 | 69.56 | 69.89 | 234,084 | +0.33(+0.48%) |
Oct 21, 2021 | 70.15 | 70.15 | 69.40 | 69.56 | 256,359 | -0.59(-0.84%) |
Oct 20, 2021 | 68.70 | 70.21 | 68.49 | 70.15 | 244,180 | +1.44(+2.10%) |
Oct 19, 2021 | 68.03 | 68.85 | 67.55 | 68.70 | 252,268 | +0.67(+0.99%) |
Oct 18, 2021 | 67.59 | 68.45 | 67.31 | 68.03 | 244,685 | +0.44(+0.65%) |
Oct 15, 2021 | 68.10 | 68.32 | 67.57 | 67.59 | 324,385 | -0.49(-0.72%) |
Oct 14, 2021 | 67.67 | 68.09 | 67.18 | 68.08 | 227,850 | +0.92(+1.37%) |
Oct 13, 2021 | 66.77 | 67.38 | 65.81 | 67.16 | 306,448 | +0.14(+0.21%) |
Oct 12, 2021 | 66.40 | 67.07 | 66.03 | 67.02 | 204,862 | +0.42(+0.64%) |
Oct 11, 2021 | 67.54 | 67.54 | 66.56 | 66.60 | 200,684 | -0.35(-0.52%) |
Oct 08, 2021 | 66.82 | 67.30 | 66.82 | 66.95 | 203,816 | +0.30(+0.46%) |
Oct 07, 2021 | 66.03 | 66.81 | 66.03 | 66.64 | 272,156 | +0.98(+1.50%) |
Oct 06, 2021 | 65.63 | 65.78 | 64.59 | 65.66 | 509,297 | -0.62(-0.93%) |
Oct 05, 2021 | 67.53 | 68.07 | 66.19 | 66.27 | 554,229 | -1.26(-1.87%) |
Oct 04, 2021 | 67.18 | 68.09 | 66.84 | 67.53 | 361,736 | +0.48(+0.71%) |
Oct 01, 2021 | 65.75 | 67.66 | 65.71 | 67.06 | 534,883 | +1.61(+2.46%) |
Sep 30, 2021 | 66.24 | 66.70 | 65.46 | 65.45 | 459,506 | -0.47(-0.71%) |
Sep 29, 2021 | 65.26 | 66.31 | 64.72 | 65.92 | 298,491 | +1.01(+1.56%) |
Sep 28, 2021 | 65.67 | 66.11 | 64.62 | 64.90 | 430,370 | -0.24(-0.37%) |
Sep 27, 2021 | 63.03 | 65.48 | 63.03 | 65.14 | 462,354 | +2.87(+4.61%) |
Sep 24, 2021 | 62.25 | 63.01 | 62.17 | 62.27 | 413,310 | +0.02(+0.03%) |
Sep 23, 2021 | 61.41 | 62.71 | 61.41 | 62.25 | 287,457 | +1.27(+2.08%) |
Sep 22, 2021 | 61.01 | 61.54 | 60.61 | 60.98 | 247,143 | +0.70(+1.16%) |
Sep 21, 2021 | 60.90 | 60.90 | 60.08 | 60.28 | 259,868 | -0.52(-0.85%) |
Sep 20, 2021 | 59.47 | 60.86 | 59.25 | 60.80 | 555,868 | +0.05(+0.08%) |
Sep 17, 2021 | 60.88 | 61.25 | 60.07 | 60.75 | 945,046 | +0.18(+0.30%) |
Sep 16, 2021 | 61.26 | 61.43 | 60.21 | 60.57 | 274,963 | -0.37(-0.60%) |
Sep 15, 2021 | 60.38 | 61.29 | 60.35 | 60.94 | 288,556 | +0.62(+1.02%) |
Sep 14, 2021 | 61.32 | 61.42 | 60.12 | 60.32 | 369,856 | -0.98(-1.59%) |
Sep 13, 2021 | 61.60 | 61.72 | 60.79 | 61.30 | 328,526 | +0.28(+0.46%) |
Sep 10, 2021 | 62.50 | 62.58 | 60.99 | 61.01 | 491,717 | -1.01(-1.63%) |
Sep 09, 2021 | 62.07 | 62.64 | 61.92 | 62.03 | 345,565 | -0.34(-0.54%) |
Sep 08, 2021 | 62.52 | 62.79 | 61.19 | 62.36 | 304,066 | -0.52(-0.83%) |
Sep 07, 2021 | 64.11 | 64.69 | 62.87 | 62.89 | 303,988 | -1.18(-1.84%) |
Sep 03, 2021 | 63.77 | 64.28 | 63.45 | 64.06 | 449,227 | +0.39(+0.62%) |
Sep 02, 2021 | 63.13 | 63.76 | 62.89 | 63.67 | 460,882 | +0.40(+0.64%) |