Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.36 | 63.69 | 60.70 | 61.64 | 244,356 | -1.14(-1.82%) |
Nov 29, 2021 | 65.36 | 65.92 | 62.67 | 62.78 | 180,193 | -1.89(-2.92%) |
Nov 26, 2021 | 66.21 | 69.59 | 63.90 | 64.67 | 103,562 | -3.65(-5.34%) |
Nov 24, 2021 | 67.73 | 68.53 | 66.44 | 68.32 | 89,364 | +0.53(+0.79%) |
Nov 23, 2021 | 67.06 | 68.44 | 65.63 | 67.79 | 281,573 | -3.84(-5.37%) |
Nov 22, 2021 | 71.68 | 73.22 | 71.50 | 71.63 | 127,617 | +0.24(+0.34%) |
Nov 19, 2021 | 69.98 | 72.08 | 69.98 | 71.39 | 103,534 | +0.75(+1.06%) |
Nov 18, 2021 | 71.29 | 70.73 | 70.03 | 70.64 | 135,238 | -0.50(-0.70%) |
Nov 17, 2021 | 72.31 | 72.90 | 69.86 | 71.14 | 169,023 | -4.03(-5.36%) |
Nov 16, 2021 | 73.84 | 75.18 | 73.46 | 75.17 | 53,303 | +1.31(+1.77%) |
Nov 15, 2021 | 75.02 | 75.46 | 73.65 | 73.86 | 59,078 | -0.64(-0.86%) |
Nov 12, 2021 | 73.58 | 74.73 | 73.13 | 74.50 | 86,637 | +1.30(+1.78%) |
Nov 11, 2021 | 73.57 | 73.91 | 73.03 | 73.20 | 57,763 | -0.16(-0.22%) |
Nov 10, 2021 | 74.27 | 73.05 | 73.36 | 58,713 | -0.94(-1.27%) | |
Nov 09, 2021 | 73.95 | 74.97 | 73.86 | 74.30 | 60,812 | +0.44(+0.60%) |
Nov 08, 2021 | 75.85 | 76.36 | 73.86 | 73.86 | 68,098 | -1.34(-1.78%) |
Nov 05, 2021 | 74.18 | 75.93 | 73.83 | 75.20 | 99,902 | +2.11(+2.89%) |
Nov 04, 2021 | 70.58 | 74.00 | 70.58 | 73.09 | 79,629 | +0.42(+0.58%) |
Nov 03, 2021 | 70.51 | 73.57 | 70.16 | 72.67 | 108,446 | +1.84(+2.60%) |
Nov 02, 2021 | 70.56 | 70.88 | 69.92 | 70.83 | 61,759 | +0.42(+0.60%) |
Nov 01, 2021 | 70.42 | 71.26 | 68.97 | 70.41 | 91,087 | +1.67(+2.43%) |
Oct 29, 2021 | 68.97 | 69.92 | 67.92 | 68.74 | 104,931 | -0.35(-0.51%) |
Oct 28, 2021 | 68.61 | 69.61 | 68.61 | 69.09 | 90,486 | +0.73(+1.07%) |
Oct 27, 2021 | 69.14 | 70.25 | 68.27 | 68.36 | 103,883 | -0.77(-1.11%) |
Oct 26, 2021 | 69.88 | 69.00 | 69.13 | 115,479 | -0.56(-0.80%) | |
Oct 25, 2021 | 69.12 | 70.18 | 68.73 | 69.69 | 113,529 | +0.81(+1.18%) |
Oct 22, 2021 | 69.33 | 70.59 | 68.79 | 68.88 | 108,556 | -0.57(-0.82%) |
Oct 21, 2021 | 68.94 | 69.57 | 68.27 | 69.45 | 135,757 | +0.67(+0.97%) |
Oct 20, 2021 | 67.93 | 69.27 | 67.91 | 68.78 | 62,120 | +0.70(+1.03%) |
Oct 19, 2021 | 68.76 | 68.93 | 67.83 | 68.08 | 76,518 | -0.25(-0.37%) |
Oct 18, 2021 | 67.67 | 69.03 | 66.83 | 68.33 | 111,349 | +0.56(+0.83%) |
Oct 15, 2021 | 69.27 | 69.59 | 67.77 | 67.77 | 141,816 | -0.47(-0.69%) |
Oct 14, 2021 | 68.31 | 68.89 | 67.78 | 68.24 | 89,043 | +0.57(+0.84%) |
Oct 13, 2021 | 67.82 | 67.82 | 66.82 | 67.67 | 86,481 | -0.15(-0.22%) |
Oct 12, 2021 | 67.71 | 68.19 | 67.19 | 67.82 | 85,748 | +0.14(+0.21%) |
Oct 11, 2021 | 67.61 | 68.19 | 67.09 | 67.68 | 86,419 | +0.09(+0.13%) |
Oct 08, 2021 | 67.98 | 68.31 | 67.44 | 67.59 | 65,752 | -0.29(-0.43%) |
Oct 07, 2021 | 67.48 | 68.65 | 67.48 | 67.88 | 133,070 | +0.88(+1.31%) |
Oct 06, 2021 | 66.32 | 67.10 | 65.39 | 67.00 | 175,439 | +0.03(+0.04%) |
Oct 05, 2021 | 67.36 | 67.78 | 66.32 | 66.97 | 125,856 | -0.15(-0.22%) |
Oct 04, 2021 | 66.84 | 68.75 | 66.48 | 67.12 | 153,793 | +0.12(+0.18%) |
Oct 01, 2021 | 65.74 | 67.50 | 65.42 | 67.00 | 135,813 | +1.45(+2.21%) |
Sep 30, 2021 | 67.16 | 68.12 | 65.17 | 65.55 | 122,468 | -1.54(-2.30%) |
Sep 29, 2021 | 66.45 | 67.52 | 66.00 | 67.09 | 70,869 | +0.81(+1.22%) |
Sep 28, 2021 | 67.90 | 67.90 | 66.25 | 66.28 | 84,525 | -1.92(-2.82%) |
Sep 27, 2021 | 66.46 | 68.99 | 66.46 | 68.20 | 87,950 | +1.95(+2.94%) |
Sep 24, 2021 | 66.90 | 67.29 | 66.25 | 66.25 | 77,159 | -0.88(-1.31%) |
Sep 23, 2021 | 67.51 | 67.96 | 67.02 | 67.13 | 119,451 | +0.30(+0.45%) |
Sep 22, 2021 | 65.69 | 67.44 | 64.59 | 66.83 | 92,354 | +1.92(+2.96%) |
Sep 21, 2021 | 66.48 | 66.48 | 64.17 | 64.91 | 105,735 | -0.96(-1.46%) |
Sep 20, 2021 | 65.39 | 66.09 | 64.47 | 65.87 | 169,024 | -0.52(-0.78%) |
Sep 17, 2021 | 66.39 | 66.97 | 65.29 | 66.39 | 373,649 | +0.93(+1.42%) |
Sep 16, 2021 | 65.10 | 65.86 | 64.08 | 65.46 | 214,456 | +0.41(+0.63%) |
Sep 15, 2021 | 64.82 | 65.40 | 64.21 | 65.05 | 149,114 | +0.10(+0.15%) |
Sep 14, 2021 | 66.75 | 67.15 | 64.46 | 64.95 | 111,445 | -1.48(-2.23%) |
Sep 13, 2021 | 66.46 | 67.15 | 66.05 | 66.43 | 164,605 | +0.68(+1.03%) |
Sep 10, 2021 | 68.30 | 68.30 | 65.73 | 65.75 | 109,996 | -2.04(-3.01%) |
Sep 09, 2021 | 68.97 | 69.33 | 67.68 | 67.79 | 104,173 | -0.71(-1.04%) |
Sep 08, 2021 | 68.55 | 68.66 | 67.39 | 68.50 | 131,361 | -0.17(-0.25%) |
Sep 07, 2021 | 69.01 | 70.17 | 68.61 | 68.67 | 121,882 | -0.62(-0.89%) |
Sep 03, 2021 | 69.54 | 70.02 | 68.27 | 69.29 | 113,577 | -0.61(-0.87%) |
Sep 02, 2021 | 69.92 | 70.50 | 69.63 | 69.90 | 176,777 | -0.01(-0.01%) |