Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.39 | 58.39 | 58.39 | 57.26 | 32,111 | -0.48(-0.83%) |
Nov 29, 2021 | 57.92 | 58.20 | 56.58 | 57.74 | 13,431 | -0.14(-0.24%) |
Nov 26, 2021 | 58.57 | 58.73 | 57.85 | 57.88 | 4,657 | -0.12(-0.21%) |
Nov 24, 2021 | 57.29 | 58.00 | 57.14 | 58.00 | 4,152 | +0.58(+1.01%) |
Nov 23, 2021 | 57.44 | 57.63 | 57.15 | 57.42 | 5,952 | -3.13(-5.17%) |
Nov 22, 2021 | 61.49 | 62.11 | 60.55 | 60.55 | 6,267 | -1.91(-3.06%) |
Nov 19, 2021 | 63.03 | 63.03 | 62.46 | 62.46 | 2,883 | -0.15(-0.25%) |
Nov 18, 2021 | 62.29 | 62.84 | 62.46 | 62.61 | 6,505 | +1.31(+2.14%) |
Nov 17, 2021 | 61.52 | 61.73 | 60.86 | 61.30 | 4,198 | -1.08(-1.72%) |
Nov 16, 2021 | 62.62 | 62.77 | 62.37 | 62.38 | 4,602 | -1.45(-2.28%) |
Nov 15, 2021 | 64.16 | 64.23 | 63.76 | 63.84 | 3,973 | -0.37(-0.58%) |
Nov 12, 2021 | 64.01 | 64.59 | 64.00 | 64.21 | 2,738 | -0.01(-0.01%) |
Nov 11, 2021 | 63.94 | 64.43 | 63.94 | 64.22 | 5,117 | +0.73(+1.14%) |
Nov 10, 2021 | 63.48 | 63.05 | 63.49 | 4,288 | -2.69(-4.06%) | |
Nov 09, 2021 | 65.58 | 66.18 | 65.56 | 66.18 | 11,480 | +1.86(+2.89%) |
Nov 08, 2021 | 64.31 | 64.73 | 64.15 | 64.32 | 4,344 | +1.01(+1.60%) |
Nov 05, 2021 | 63.77 | 63.77 | 63.00 | 63.31 | 6,007 | -2.46(-3.74%) |
Nov 04, 2021 | 65.72 | 66.03 | 65.56 | 65.77 | 28,172 | +1.26(+1.95%) |
Nov 03, 2021 | 64.35 | 64.67 | 64.12 | 64.51 | 8,358 | +0.85(+1.34%) |
Nov 02, 2021 | 63.88 | 63.99 | 63.25 | 63.66 | 7,224 | +0.29(+0.47%) |
Nov 01, 2021 | 63.18 | 63.54 | 63.11 | 63.37 | 12,227 | +0.46(+0.72%) |
Oct 29, 2021 | 63.22 | 63.33 | 62.91 | 62.91 | 3,670 | -0.65(-1.02%) |
Oct 28, 2021 | 63.69 | 63.97 | 63.09 | 63.56 | 4,765 | +0.31(+0.49%) |
Oct 27, 2021 | 63.43 | 63.48 | 63.20 | 63.25 | 6,691 | +0.78(+1.26%) |
Oct 26, 2021 | 62.56 | 62.47 | 12,255 | -1.04(-1.65%) | ||
Oct 25, 2021 | 63.19 | 63.51 | 63.15 | 63.51 | 12,148 | -0.95(-1.47%) |
Oct 22, 2021 | 64.64 | 64.69 | 64.44 | 64.46 | 3,529 | +1.17(+1.85%) |
Oct 21, 2021 | 63.28 | 63.53 | 63.19 | 63.29 | 7,803 | +0.50(+0.80%) |
Oct 20, 2021 | 63.33 | 63.64 | 62.12 | 62.79 | 15,575 | -1.21(-1.89%) |
Oct 19, 2021 | 64.17 | 65.22 | 64.00 | 64.00 | 11,624 | +1.24(+1.98%) |
Oct 18, 2021 | 62.93 | 63.08 | 62.44 | 62.76 | 5,261 | +0.57(+0.92%) |
Oct 15, 2021 | 62.10 | 62.41 | 61.91 | 62.19 | 2,140 | -1.64(-2.57%) |
Oct 14, 2021 | 64.21 | 64.22 | 63.71 | 63.83 | 5,167 | -0.14(-0.23%) |
Oct 13, 2021 | 64.33 | 64.42 | 63.76 | 63.97 | 4,333 | +0.57(+0.90%) |
Oct 12, 2021 | 63.72 | 64.30 | 63.40 | 63.40 | 6,359 | -0.01(-0.02%) |
Oct 11, 2021 | 62.95 | 63.82 | 62.95 | 63.41 | 8,683 | -0.78(-1.22%) |
Oct 08, 2021 | 64.48 | 64.48 | 63.65 | 64.19 | 5,191 | +0.70(+1.10%) |
Oct 07, 2021 | 64.51 | 64.69 | 63.49 | 63.49 | 7,597 | -0.35(-0.55%) |
Oct 06, 2021 | 63.23 | 63.84 | 63.23 | 63.84 | 5,448 | -0.78(-1.21%) |
Oct 05, 2021 | 64.13 | 64.91 | 64.13 | 64.62 | 6,935 | +0.52(+0.81%) |
Oct 04, 2021 | 64.87 | 64.87 | 64.02 | 64.10 | 5,126 | -3.33(-4.94%) |
Oct 01, 2021 | 68.05 | 68.05 | 67.12 | 67.43 | 10,518 | -0.78(-1.14%) |
Sep 30, 2021 | 68.16 | 68.45 | 68.10 | 68.21 | 5,809 | -1.44(-2.07%) |
Sep 29, 2021 | 69.98 | 70.21 | 69.52 | 69.65 | 3,750 | -0.28(-0.40%) |
Sep 28, 2021 | 70.06 | 70.39 | 69.90 | 69.93 | 6,780 | -2.60(-3.58%) |
Sep 27, 2021 | 72.47 | 72.79 | 72.38 | 72.53 | 8,011 | -3.10(-4.10%) |
Sep 24, 2021 | 75.60 | 75.68 | 75.55 | 75.63 | 9,511 | -1.23(-1.60%) |
Sep 23, 2021 | 76.83 | 76.90 | 76.80 | 76.86 | 3,217 | +0.72(+0.95%) |
Sep 22, 2021 | 76.28 | 76.53 | 75.87 | 76.14 | 3,738 | -0.42(-0.55%) |
Sep 21, 2021 | 76.38 | 76.82 | 76.38 | 76.56 | 7,354 | +1.64(+2.20%) |
Sep 20, 2021 | 74.75 | 75.21 | 74.43 | 74.92 | 11,405 | -1.91(-2.49%) |
Sep 17, 2021 | 77.27 | 77.31 | 76.23 | 76.83 | 4,800 | -1.61(-2.05%) |
Sep 16, 2021 | 77.87 | 78.44 | 77.87 | 78.44 | 1,807 | +0.76(+0.98%) |
Sep 15, 2021 | 76.88 | 77.68 | 76.88 | 77.68 | 3,868 | +2.04(+2.70%) |
Sep 14, 2021 | 74.84 | 75.64 | 74.84 | 75.64 | 2,782 | +2.14(+2.91%) |
Sep 13, 2021 | 73.26 | 73.68 | 73.26 | 73.50 | 3,215 | -0.49(-0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.99 | 73.99 | 2,270 | -1.22(-1.62%) |
Sep 09, 2021 | 74.74 | 75.26 | 74.74 | 75.20 | 2,192 | +0.95(+1.29%) |
Sep 08, 2021 | 74.53 | 74.53 | 74.25 | 74.25 | 2,448 | -1.27(-1.68%) |
Sep 07, 2021 | 75.58 | 75.60 | 75.47 | 75.52 | 1,963 | +1.57(+2.12%) |
Sep 03, 2021 | 73.80 | 73.95 | 73.80 | 73.95 | 1,752 | -0.35(-0.47%) |
Sep 02, 2021 | 74.29 | 74.30 | 74.12 | 74.30 | 4,002 | +1.00(+1.37%) |