Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.09 | 70.78 | 67.57 | 67.90 | 193,986 | -3.90(-5.43%) |
Nov 29, 2021 | 73.40 | 73.48 | 71.48 | 71.80 | 69,454 | -0.60(-0.83%) |
Nov 26, 2021 | 76.14 | 77.00 | 71.54 | 72.40 | 100,101 | -6.27(-7.97%) |
Nov 24, 2021 | 78.25 | 79.40 | 78.00 | 78.67 | 111,074 | +0.42(+0.53%) |
Nov 23, 2021 | 77.23 | 79.29 | 76.40 | 78.25 | 197,481 | +1.17(+1.52%) |
Nov 22, 2021 | 75.90 | 78.22 | 75.38 | 77.08 | 123,749 | +1.92(+2.55%) |
Nov 19, 2021 | 74.00 | 76.00 | 72.01 | 75.16 | 122,380 | +0.85(+1.14%) |
Nov 18, 2021 | 74.06 | 74.50 | 72.62 | 74.31 | 132,260 | +0.33(+0.45%) |
Nov 17, 2021 | 74.00 | 75.61 | 73.35 | 73.98 | 129,471 | -0.48(-0.64%) |
Nov 16, 2021 | 73.86 | 75.34 | 73.03 | 74.46 | 121,606 | +0.64(+0.87%) |
Nov 15, 2021 | 76.29 | 76.29 | 73.21 | 73.82 | 99,505 | -2.00(-2.64%) |
Nov 12, 2021 | 75.94 | 76.25 | 75.21 | 75.82 | 61,084 | +0.33(+0.44%) |
Nov 11, 2021 | 74.63 | 76.07 | 74.25 | 75.49 | 57,798 | +1.12(+1.51%) |
Nov 10, 2021 | 75.67 | 74.22 | 74.37 | 90,673 | -1.47(-1.94%) | |
Nov 09, 2021 | 76.47 | 76.98 | 75.37 | 75.84 | 124,211 | -0.75(-0.98%) |
Nov 08, 2021 | 76.22 | 76.72 | 74.92 | 76.59 | 92,157 | +0.98(+1.30%) |
Nov 05, 2021 | 74.44 | 76.59 | 74.40 | 75.61 | 171,523 | +2.20(+3.00%) |
Nov 04, 2021 | 74.36 | 75.23 | 72.72 | 73.41 | 165,570 | -0.55(-0.74%) |
Nov 03, 2021 | 69.32 | 74.19 | 68.11 | 73.96 | 273,229 | +4.41(+6.34%) |
Nov 02, 2021 | 67.19 | 70.20 | 66.98 | 69.55 | 194,228 | +2.50(+3.73%) |
Nov 01, 2021 | 65.26 | 67.84 | 65.16 | 67.05 | 122,383 | +1.89(+2.90%) |
Oct 29, 2021 | 64.63 | 66.05 | 64.05 | 65.16 | 115,084 | +0.53(+0.82%) |
Oct 28, 2021 | 64.24 | 66.11 | 63.57 | 64.63 | 185,705 | +0.50(+0.78%) |
Oct 27, 2021 | 65.99 | 67.24 | 60.28 | 64.13 | 556,963 | -7.61(-10.61%) |
Oct 26, 2021 | 72.95 | 71.50 | 71.74 | 128,338 | -1.07(-1.47%) | |
Oct 25, 2021 | 72.55 | 74.52 | 71.76 | 72.81 | 334,013 | +0.23(+0.32%) |
Oct 22, 2021 | 73.38 | 74.22 | 72.36 | 72.58 | 69,781 | -0.65(-0.89%) |
Oct 21, 2021 | 73.62 | 74.04 | 73.00 | 73.23 | 93,009 | -0.41(-0.56%) |
Oct 20, 2021 | 71.97 | 73.71 | 71.57 | 73.64 | 98,558 | +1.58(+2.19%) |
Oct 19, 2021 | 72.24 | 72.24 | 71.33 | 72.06 | 69,441 | +0.23(+0.32%) |
Oct 18, 2021 | 73.54 | 73.54 | 71.69 | 71.83 | 97,433 | -2.30(-3.10%) |
Oct 15, 2021 | 76.46 | 76.52 | 73.96 | 74.13 | 135,333 | -1.19(-1.58%) |
Oct 14, 2021 | 74.98 | 75.57 | 74.34 | 75.32 | 161,301 | +1.31(+1.77%) |
Oct 13, 2021 | 72.93 | 74.07 | 71.84 | 74.01 | 80,893 | +1.14(+1.56%) |
Oct 12, 2021 | 73.63 | 73.63 | 72.37 | 72.87 | 68,132 | -0.71(-0.96%) |
Oct 11, 2021 | 72.30 | 74.82 | 71.97 | 73.58 | 87,090 | +1.21(+1.67%) |
Oct 08, 2021 | 71.76 | 72.53 | 71.17 | 72.37 | 67,849 | +0.48(+0.67%) |
Oct 07, 2021 | 70.28 | 72.28 | 70.28 | 71.89 | 195,739 | +2.00(+2.86%) |
Oct 06, 2021 | 69.00 | 70.08 | 68.72 | 69.89 | 115,687 | +0.15(+0.22%) |
Oct 05, 2021 | 69.99 | 70.55 | 68.66 | 69.74 | 116,826 | -0.09(-0.13%) |
Oct 04, 2021 | 69.23 | 70.50 | 69.23 | 69.83 | 132,543 | +0.42(+0.61%) |
Oct 01, 2021 | 69.92 | 70.74 | 68.73 | 69.41 | 177,965 | -0.24(-0.34%) |
Sep 30, 2021 | 69.49 | 70.25 | 68.35 | 69.65 | 330,646 | +0.74(+1.07%) |
Sep 29, 2021 | 67.14 | 68.91 | 66.90 | 68.91 | 154,760 | +2.16(+3.24%) |
Sep 28, 2021 | 68.12 | 68.12 | 66.31 | 66.75 | 77,289 | -1.75(-2.55%) |
Sep 27, 2021 | 66.74 | 68.95 | 66.17 | 68.50 | 97,483 | +2.00(+3.01%) |
Sep 24, 2021 | 67.72 | 69.02 | 65.76 | 66.50 | 110,983 | -1.46(-2.15%) |
Sep 23, 2021 | 67.42 | 68.82 | 66.90 | 67.96 | 53,224 | +1.04(+1.55%) |
Sep 22, 2021 | 66.50 | 67.67 | 66.11 | 66.92 | 57,988 | +0.92(+1.39%) |
Sep 21, 2021 | 67.28 | 67.56 | 65.14 | 66.00 | 82,699 | -1.05(-1.57%) |
Sep 20, 2021 | 67.30 | 67.70 | 65.98 | 67.05 | 98,010 | -1.90(-2.76%) |
Sep 17, 2021 | 68.80 | 69.03 | 67.29 | 68.95 | 398,840 | +0.51(+0.75%) |
Sep 16, 2021 | 68.71 | 69.77 | 68.00 | 68.44 | 66,426 | -0.39(-0.57%) |
Sep 15, 2021 | 67.54 | 68.94 | 66.67 | 68.83 | 103,000 | +1.23(+1.82%) |
Sep 14, 2021 | 70.21 | 70.40 | 67.10 | 67.60 | 69,240 | -2.24(-3.21%) |
Sep 13, 2021 | 69.25 | 70.29 | 68.94 | 69.84 | 104,394 | +1.01(+1.47%) |
Sep 10, 2021 | 70.06 | 70.67 | 68.59 | 68.83 | 85,471 | -1.07(-1.53%) |
Sep 09, 2021 | 71.07 | 71.62 | 69.78 | 69.90 | 117,778 | -1.19(-1.67%) |
Sep 08, 2021 | 71.26 | 71.62 | 70.07 | 71.09 | 108,512 | -0.57(-0.80%) |
Sep 07, 2021 | 73.43 | 73.43 | 71.64 | 71.66 | 52,942 | -2.03(-2.75%) |
Sep 03, 2021 | 74.97 | 74.97 | 73.63 | 73.69 | 87,813 | -1.55(-2.06%) |
Sep 02, 2021 | 75.64 | 75.70 | 74.63 | 75.24 | 55,614 | +0.17(+0.23%) |