Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.46 | 61.72 | 60.01 | 60.75 | 74,117 | -1.08(-1.75%) |
Nov 29, 2021 | 62.27 | 62.40 | 61.63 | 61.83 | 99,745 | -2.32(-3.62%) |
Nov 26, 2021 | 66.02 | 66.04 | 62.50 | 64.15 | 341,446 | -6.01(-8.57%) |
Nov 24, 2021 | 68.97 | 70.53 | 68.86 | 70.16 | 28,803 | +3.31(+4.96%) |
Nov 23, 2021 | 68.06 | 68.21 | 66.55 | 66.84 | 36,912 | -1.61(-2.34%) |
Nov 22, 2021 | 69.68 | 69.93 | 67.63 | 68.45 | 52,811 | -3.15(-4.40%) |
Nov 19, 2021 | 72.05 | 72.69 | 71.50 | 71.60 | 200,750 | +0.28(+0.39%) |
Nov 18, 2021 | 73.29 | 71.53 | 71.32 | 71.32 | 60,191 | -1.97(-2.69%) |
Nov 17, 2021 | 74.45 | 74.45 | 72.69 | 73.29 | 64,953 | -2.35(-3.11%) |
Nov 16, 2021 | 75.55 | 76.02 | 74.70 | 75.64 | 63,618 | +1.97(+2.67%) |
Nov 15, 2021 | 74.51 | 74.62 | 73.41 | 73.67 | 53,843 | -1.36(-1.81%) |
Nov 12, 2021 | 73.96 | 75.26 | 73.66 | 75.03 | 48,193 | +0.84(+1.13%) |
Nov 11, 2021 | 73.13 | 74.32 | 72.50 | 74.19 | 156,093 | +3.26(+4.60%) |
Nov 10, 2021 | 69.78 | 70.93 | 36,497 | +1.43(+2.06%) | ||
Nov 09, 2021 | 69.90 | 69.90 | 68.62 | 69.50 | 23,733 | -1.38(-1.95%) |
Nov 08, 2021 | 70.29 | 70.88 | 70.00 | 70.88 | 40,854 | +1.15(+1.65%) |
Nov 05, 2021 | 70.54 | 70.69 | 69.16 | 69.73 | 64,022 | -1.72(-2.41%) |
Nov 04, 2021 | 73.50 | 73.50 | 71.09 | 71.45 | 155,459 | -0.25(-0.35%) |
Nov 03, 2021 | 70.77 | 71.70 | 70.65 | 71.70 | 83,537 | +2.76(+4.00%) |
Nov 02, 2021 | 69.20 | 69.50 | 68.35 | 68.94 | 76,146 | -2.96(-4.12%) |
Nov 01, 2021 | 68.94 | 71.99 | 67.86 | 71.90 | 62,709 | +4.04(+5.95%) |
Oct 29, 2021 | 68.50 | 68.65 | 67.00 | 67.86 | 50,832 | -2.34(-3.33%) |
Oct 28, 2021 | 69.02 | 70.20 | 68.92 | 70.20 | 47,492 | +0.81(+1.17%) |
Oct 27, 2021 | 68.50 | 70.17 | 69.11 | 69.39 | 54,093 | -1.36(-1.92%) |
Oct 26, 2021 | 73.58 | 70.75 | 120,755 | -2.55(-3.48%) | ||
Oct 25, 2021 | 73.31 | 73.75 | 72.76 | 73.30 | 56,304 | -0.04(-0.05%) |
Oct 22, 2021 | 75.87 | 75.87 | 72.85 | 73.34 | 44,304 | -1.58(-2.11%) |
Oct 21, 2021 | 73.84 | 75.03 | 73.84 | 74.92 | 41,051 | -0.17(-0.23%) |
Oct 20, 2021 | 76.01 | 76.10 | 74.92 | 75.09 | 73,608 | -0.42(-0.56%) |
Oct 19, 2021 | 72.81 | 75.80 | 72.50 | 75.51 | 87,700 | +2.65(+3.63%) |
Oct 18, 2021 | 71.10 | 73.41 | 71.00 | 72.86 | 66,402 | +0.66(+0.92%) |
Oct 15, 2021 | 74.10 | 74.10 | 71.50 | 72.20 | 52,467 | +1.22(+1.72%) |
Oct 14, 2021 | 70.33 | 71.21 | 69.58 | 70.98 | 63,512 | +0.09(+0.13%) |
Oct 13, 2021 | 70.36 | 71.42 | 69.29 | 70.89 | 47,525 | +2.19(+3.19%) |
Oct 12, 2021 | 69.65 | 69.71 | 68.62 | 68.70 | 42,912 | -0.94(-1.35%) |
Oct 11, 2021 | 71.00 | 71.25 | 69.64 | 69.64 | 113,510 | +1.82(+2.68%) |
Oct 08, 2021 | 67.59 | 68.29 | 67.22 | 67.82 | 138,374 | +1.04(+1.56%) |
Oct 07, 2021 | 64.00 | 67.23 | 64.00 | 66.78 | 135,504 | +6.68(+11.11%) |
Oct 06, 2021 | 59.47 | 60.32 | 58.02 | 60.10 | 49,932 | -1.40(-2.28%) |
Oct 05, 2021 | 59.42 | 61.69 | 59.42 | 61.50 | 40,145 | +1.60(+2.67%) |
Oct 04, 2021 | 60.41 | 60.41 | 59.14 | 59.90 | 47,018 | -3.38(-5.34%) |
Oct 01, 2021 | 64.60 | 64.60 | 61.94 | 63.28 | 44,990 | -0.99(-1.54%) |
Sep 30, 2021 | 63.95 | 64.50 | 63.48 | 64.27 | 44,927 | +2.09(+3.36%) |
Sep 29, 2021 | 64.50 | 64.50 | 62.18 | 62.18 | 151,542 | -0.82(-1.30%) |
Sep 28, 2021 | 64.81 | 64.82 | 61.78 | 63.00 | 82,474 | -1.81(-2.79%) |
Sep 27, 2021 | 63.11 | 65.00 | 63.11 | 64.81 | 54,975 | +2.91(+4.70%) |
Sep 24, 2021 | 61.65 | 62.51 | 61.65 | 61.90 | 56,406 | -0.60(-0.96%) |
Sep 23, 2021 | 62.98 | 62.98 | 61.56 | 62.50 | 72,695 | +1.45(+2.38%) |
Sep 22, 2021 | 60.65 | 61.87 | 60.45 | 61.05 | 84,490 | +1.31(+2.19%) |
Sep 21, 2021 | 59.08 | 59.97 | 58.70 | 59.74 | 337,349 | +1.30(+2.22%) |
Sep 20, 2021 | 59.45 | 59.98 | 57.90 | 58.44 | 80,399 | -2.96(-4.82%) |
Sep 17, 2021 | 61.76 | 62.05 | 60.71 | 61.40 | 92,782 | +0.95(+1.58%) |
Sep 16, 2021 | 59.33 | 60.57 | 59.26 | 60.45 | 51,394 | +0.06(+0.11%) |
Sep 15, 2021 | 60.83 | 60.84 | 59.08 | 60.38 | 111,297 | -1.61(-2.60%) |
Sep 14, 2021 | 61.86 | 62.73 | 61.86 | 61.99 | 54,724 | -1.76(-2.76%) |
Sep 13, 2021 | 63.27 | 64.20 | 62.94 | 63.75 | 79,977 | -0.98(-1.51%) |
Sep 10, 2021 | 65.87 | 66.20 | 64.53 | 64.73 | 80,320 | -0.66(-1.01%) |
Sep 09, 2021 | 64.19 | 65.84 | 64.18 | 65.39 | 70,511 | -0.11(-0.17%) |
Sep 08, 2021 | 67.08 | 67.08 | 65.45 | 65.50 | 59,322 | -1.10(-1.65%) |
Sep 07, 2021 | 66.74 | 67.40 | 66.00 | 66.60 | 107,554 | +3.73(+5.93%) |
Sep 03, 2021 | 63.03 | 63.51 | 62.83 | 62.87 | 43,354 | -1.64(-2.54%) |
Sep 02, 2021 | 66.45 | 66.45 | 64.04 | 64.51 | 197,299 | -2.66(-3.96%) |