Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.44 | 64.70 | 59.83 | 62.22 | 472,301 | -2.49(-3.85%) |
Nov 29, 2021 | 65.95 | 66.30 | 63.14 | 64.71 | 315,491 | -0.32(-0.49%) |
Nov 26, 2021 | 63.05 | 65.22 | 62.05 | 65.03 | 251,887 | -0.28(-0.43%) |
Nov 24, 2021 | 63.92 | 65.76 | 61.92 | 65.31 | 324,150 | +0.57(+0.88%) |
Nov 23, 2021 | 64.99 | 66.04 | 62.74 | 64.74 | 297,109 | -0.53(-0.81%) |
Nov 22, 2021 | 66.20 | 67.76 | 64.21 | 65.27 | 412,171 | -0.52(-0.78%) |
Nov 19, 2021 | 64.83 | 68.26 | 64.77 | 65.78 | 506,180 | +0.53(+0.82%) |
Nov 18, 2021 | 65.67 | 67.25 | 65.10 | 65.25 | 292,152 | +0.29(+0.45%) |
Nov 17, 2021 | 65.50 | 65.69 | 63.95 | 64.96 | 276,106 | +0.36(+0.56%) |
Nov 16, 2021 | 65.36 | 65.36 | 63.07 | 64.60 | 257,357 | -0.47(-0.72%) |
Nov 15, 2021 | 67.10 | 67.19 | 64.32 | 65.07 | 261,214 | -1.45(-2.18%) |
Nov 12, 2021 | 65.27 | 66.57 | 64.56 | 66.51 | 277,010 | +0.86(+1.32%) |
Nov 11, 2021 | 66.65 | 68.56 | 65.41 | 65.65 | 291,494 | -0.43(-0.65%) |
Nov 10, 2021 | 68.06 | 66.08 | 440,752 | -1.98(-2.91%) | ||
Nov 09, 2021 | 68.37 | 68.55 | 65.26 | 68.06 | 520,805 | +2.72(+4.16%) |
Nov 08, 2021 | 65.25 | 66.83 | 64.63 | 65.34 | 513,728 | +1.62(+2.54%) |
Nov 05, 2021 | 65.54 | 65.61 | 62.19 | 63.72 | 447,948 | -1.90(-2.89%) |
Nov 04, 2021 | 69.26 | 69.26 | 64.77 | 65.62 | 385,032 | -3.03(-4.42%) |
Nov 03, 2021 | 67.18 | 69.10 | 65.87 | 68.65 | 235,545 | +2.06(+3.09%) |
Nov 02, 2021 | 67.47 | 67.47 | 63.70 | 66.59 | 437,843 | -1.75(-2.57%) |
Nov 01, 2021 | 67.47 | 69.32 | 67.11 | 68.35 | 305,301 | +1.24(+1.85%) |
Oct 29, 2021 | 65.81 | 67.11 | 65.30 | 67.11 | 203,425 | +0.57(+0.85%) |
Oct 28, 2021 | 65.67 | 67.05 | 64.78 | 66.54 | 359,523 | +2.52(+3.93%) |
Oct 27, 2021 | 66.05 | 66.97 | 62.69 | 64.02 | 269,689 | -2.34(-3.52%) |
Oct 26, 2021 | 68.37 | 66.36 | 219,653 | -2.00(-2.92%) | ||
Oct 25, 2021 | 66.05 | 68.95 | 65.81 | 68.36 | 286,305 | +2.31(+3.50%) |
Oct 22, 2021 | 67.63 | 67.63 | 64.95 | 66.05 | 265,070 | -1.57(-2.33%) |
Oct 21, 2021 | 70.17 | 70.44 | 66.79 | 67.62 | 288,798 | -2.21(-3.17%) |
Oct 20, 2021 | 69.28 | 70.16 | 66.58 | 69.83 | 263,586 | +1.50(+2.20%) |
Oct 19, 2021 | 66.66 | 69.40 | 66.25 | 68.33 | 373,113 | +2.12(+3.21%) |
Oct 18, 2021 | 63.37 | 66.80 | 63.18 | 66.21 | 283,078 | +3.19(+5.07%) |
Oct 15, 2021 | 63.26 | 64.89 | 62.71 | 63.01 | 373,612 | +0.16(+0.26%) |
Oct 14, 2021 | 64.78 | 65.67 | 61.53 | 62.85 | 616,734 | -1.70(-2.63%) |
Oct 13, 2021 | 66.05 | 66.23 | 63.27 | 64.55 | 352,005 | -1.34(-2.03%) |
Oct 12, 2021 | 64.50 | 67.02 | 64.32 | 65.89 | 420,957 | +2.10(+3.29%) |
Oct 11, 2021 | 64.02 | 66.26 | 63.43 | 63.80 | 327,863 | -1.18(-1.81%) |
Oct 08, 2021 | 67.24 | 67.78 | 62.52 | 64.98 | 510,069 | -1.67(-2.51%) |
Oct 07, 2021 | 67.77 | 70.00 | 65.53 | 66.65 | 317,654 | -0.58(-0.86%) |
Oct 06, 2021 | 64.44 | 68.06 | 64.28 | 67.22 | 342,346 | +1.14(+1.73%) |
Oct 05, 2021 | 65.03 | 67.91 | 63.61 | 66.08 | 572,310 | +2.31(+3.63%) |
Oct 04, 2021 | 73.25 | 73.25 | 61.17 | 63.77 | 1,693,219 | -9.89(-13.42%) |
Oct 01, 2021 | 74.01 | 75.44 | 73.06 | 73.66 | 236,064 | -0.02(-0.02%) |
Sep 30, 2021 | 73.27 | 74.39 | 71.96 | 73.67 | 281,786 | +0.40(+0.55%) |
Sep 29, 2021 | 74.21 | 74.28 | 71.52 | 73.27 | 258,645 | -0.37(-0.50%) |
Sep 28, 2021 | 74.47 | 75.10 | 70.52 | 73.64 | 383,466 | +0.13(+0.18%) |
Sep 27, 2021 | 70.33 | 74.93 | 70.08 | 73.50 | 786,622 | +2.73(+3.86%) |
Sep 24, 2021 | 71.07 | 72.52 | 70.62 | 70.77 | 179,696 | -1.09(-1.51%) |
Sep 23, 2021 | 70.85 | 73.09 | 70.26 | 71.86 | 270,332 | +1.81(+2.58%) |
Sep 22, 2021 | 70.03 | 71.23 | 69.30 | 70.05 | 272,146 | +1.53(+2.23%) |
Sep 21, 2021 | 70.33 | 70.53 | 68.19 | 68.52 | 280,187 | -0.30(-0.43%) |
Sep 20, 2021 | 69.44 | 70.59 | 65.91 | 68.82 | 762,290 | -4.32(-5.90%) |
Sep 17, 2021 | 74.20 | 75.37 | 72.23 | 73.13 | 208,448 | -1.66(-2.21%) |
Sep 16, 2021 | 75.68 | 77.30 | 74.30 | 74.79 | 212,569 | -0.76(-1.01%) |
Sep 15, 2021 | 73.22 | 75.70 | 72.84 | 75.55 | 244,157 | +2.60(+3.56%) |
Sep 14, 2021 | 75.16 | 75.88 | 72.15 | 72.95 | 339,311 | -2.28(-3.03%) |
Sep 13, 2021 | 77.36 | 77.51 | 73.97 | 75.23 | 328,743 | -1.21(-1.59%) |
Sep 10, 2021 | 78.41 | 78.46 | 76.11 | 76.44 | 305,618 | -0.46(-0.60%) |
Sep 09, 2021 | 76.89 | 79.72 | 76.23 | 76.90 | 402,899 | -0.58(-0.75%) |
Sep 08, 2021 | 79.03 | 79.88 | 75.23 | 77.49 | 285,301 | -1.43(-1.81%) |
Sep 07, 2021 | 78.26 | 80.34 | 77.78 | 78.92 | 316,746 | +1.03(+1.32%) |
Sep 03, 2021 | 77.11 | 79.10 | 76.08 | 77.89 | 233,141 | +0.95(+1.24%) |
Sep 02, 2021 | 80.06 | 80.43 | 75.26 | 76.94 | 382,108 | -1.36(-1.73%) |