Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.53 | 59.68 | 56.16 | 56.50 | 507,554 | -3.56(-5.93%) |
Nov 29, 2021 | 60.84 | 60.86 | 59.92 | 60.06 | 266,334 | -0.37(-0.61%) |
Nov 26, 2021 | 59.82 | 60.74 | 59.79 | 60.43 | 296,038 | -0.44(-0.72%) |
Nov 24, 2021 | 60.40 | 60.94 | 59.84 | 60.87 | 365,270 | +0.29(+0.48%) |
Nov 23, 2021 | 60.12 | 60.81 | 59.93 | 60.58 | 300,959 | +0.33(+0.55%) |
Nov 22, 2021 | 60.81 | 61.23 | 60.17 | 60.25 | 196,976 | -0.47(-0.77%) |
Nov 19, 2021 | 60.23 | 60.79 | 59.92 | 60.72 | 350,070 | +0.16(+0.26%) |
Nov 18, 2021 | 62.01 | 60.90 | 60.42 | 60.56 | 239,210 | -1.56(-2.51%) |
Nov 17, 2021 | 62.36 | 62.81 | 61.76 | 62.12 | 281,341 | -0.51(-0.81%) |
Nov 16, 2021 | 62.30 | 63.07 | 62.13 | 62.63 | 456,264 | +0.37(+0.59%) |
Nov 15, 2021 | 62.18 | 62.58 | 61.88 | 62.26 | 434,892 | +0.02(+0.03%) |
Nov 12, 2021 | 62.86 | 63.02 | 62.13 | 62.24 | 286,285 | -0.33(-0.53%) |
Nov 11, 2021 | 62.90 | 63.18 | 61.95 | 62.57 | 545,449 | -0.38(-0.60%) |
Nov 10, 2021 | 60.61 | 62.95 | 766,598 | +2.08(+3.42%) | ||
Nov 09, 2021 | 61.55 | 61.69 | 60.82 | 60.87 | 262,671 | -0.65(-1.06%) |
Nov 08, 2021 | 60.57 | 61.53 | 60.47 | 61.52 | 632,557 | +1.05(+1.74%) |
Nov 05, 2021 | 61.70 | 61.90 | 60.44 | 60.47 | 323,234 | -0.57(-0.93%) |
Nov 04, 2021 | 60.02 | 61.63 | 59.76 | 61.04 | 727,477 | +0.81(+1.34%) |
Nov 03, 2021 | 63.52 | 63.95 | 59.65 | 60.23 | 839,444 | -3.83(-5.98%) |
Nov 02, 2021 | 64.55 | 65.25 | 62.19 | 64.06 | 1,558,620 | -3.79(-5.59%) |
Nov 01, 2021 | 67.29 | 68.14 | 66.91 | 67.85 | 854,155 | +0.93(+1.39%) |
Oct 29, 2021 | 66.66 | 67.54 | 66.66 | 66.92 | 287,570 | -0.09(-0.13%) |
Oct 28, 2021 | 66.70 | 67.93 | 66.70 | 67.01 | 239,058 | +0.66(+0.99%) |
Oct 27, 2021 | 67.76 | 68.64 | 66.28 | 66.35 | 474,035 | -1.52(-2.24%) |
Oct 26, 2021 | 68.42 | 67.87 | 289,048 | -0.56(-0.82%) | ||
Oct 25, 2021 | 69.95 | 69.95 | 68.43 | 68.43 | 273,549 | -1.52(-2.17%) |
Oct 22, 2021 | 69.74 | 70.91 | 69.66 | 69.95 | 311,123 | +0.25(+0.36%) |
Oct 21, 2021 | 69.06 | 69.73 | 68.61 | 69.70 | 217,571 | +0.62(+0.90%) |
Oct 20, 2021 | 68.89 | 69.44 | 67.77 | 69.08 | 258,098 | +0.07(+0.10%) |
Oct 19, 2021 | 68.74 | 69.11 | 68.50 | 69.01 | 123,839 | +0.67(+0.98%) |
Oct 18, 2021 | 68.12 | 68.56 | 67.62 | 68.34 | 152,715 | +0.20(+0.29%) |
Oct 15, 2021 | 68.60 | 69.52 | 68.14 | 68.14 | 165,376 | +0.07(+0.10%) |
Oct 14, 2021 | 68.44 | 68.56 | 67.87 | 68.07 | 219,451 | +0.13(+0.19%) |
Oct 13, 2021 | 67.43 | 67.95 | 66.77 | 67.94 | 286,870 | +0.45(+0.67%) |
Oct 12, 2021 | 66.85 | 67.97 | 66.54 | 67.49 | 194,197 | +0.57(+0.85%) |
Oct 11, 2021 | 68.03 | 68.49 | 66.86 | 66.92 | 201,066 | -0.97(-1.43%) |
Oct 08, 2021 | 68.12 | 68.50 | 67.60 | 67.89 | 162,002 | +0.05(+0.07%) |
Oct 07, 2021 | 67.24 | 68.15 | 66.26 | 67.84 | 446,915 | +0.60(+0.89%) |
Oct 06, 2021 | 68.17 | 68.17 | 66.05 | 67.24 | 446,585 | -1.45(-2.11%) |
Oct 05, 2021 | 69.04 | 69.50 | 68.52 | 68.69 | 295,050 | -0.22(-0.32%) |
Oct 04, 2021 | 69.30 | 69.64 | 68.39 | 68.91 | 367,917 | -0.24(-0.35%) |
Oct 01, 2021 | 68.41 | 69.67 | 67.87 | 69.15 | 403,541 | +1.18(+1.74%) |
Sep 30, 2021 | 69.61 | 69.89 | 67.93 | 67.97 | 582,028 | -1.37(-1.98%) |
Sep 29, 2021 | 68.85 | 69.93 | 68.54 | 69.34 | 454,730 | +0.58(+0.84%) |
Sep 28, 2021 | 69.36 | 69.61 | 68.34 | 68.76 | 269,906 | -0.85(-1.22%) |
Sep 27, 2021 | 69.25 | 70.65 | 69.25 | 69.61 | 302,697 | +0.38(+0.55%) |
Sep 24, 2021 | 68.69 | 69.46 | 67.29 | 69.23 | 239,160 | +0.35(+0.51%) |
Sep 23, 2021 | 68.33 | 69.32 | 67.73 | 68.88 | 192,420 | +0.74(+1.09%) |
Sep 22, 2021 | 68.56 | 68.94 | 68.00 | 68.14 | 211,284 | -0.04(-0.06%) |
Sep 21, 2021 | 67.35 | 68.22 | 67.07 | 68.18 | 349,289 | +1.22(+1.82%) |
Sep 20, 2021 | 66.91 | 67.61 | 66.33 | 66.96 | 219,803 | -0.85(-1.25%) |
Sep 17, 2021 | 68.54 | 68.54 | 67.25 | 67.81 | 824,444 | -0.73(-1.07%) |
Sep 16, 2021 | 68.97 | 69.52 | 67.41 | 68.54 | 352,101 | -0.48(-0.70%) |
Sep 15, 2021 | 68.67 | 69.22 | 68.42 | 69.02 | 255,801 | +0.13(+0.19%) |
Sep 14, 2021 | 70.34 | 70.34 | 68.84 | 68.89 | 310,807 | -1.51(-2.14%) |
Sep 13, 2021 | 71.45 | 72.11 | 70.14 | 70.40 | 303,897 | -0.51(-0.72%) |
Sep 10, 2021 | 70.95 | 71.70 | 70.03 | 70.91 | 365,418 | +0.01(+0.01%) |
Sep 09, 2021 | 70.87 | 71.81 | 70.61 | 70.90 | 845,637 | -0.02(-0.03%) |
Sep 08, 2021 | 69.60 | 71.05 | 69.06 | 70.92 | 630,646 | +1.58(+2.28%) |
Sep 07, 2021 | 69.09 | 69.36 | 67.61 | 69.34 | 737,230 | +0.14(+0.20%) |
Sep 03, 2021 | 70.49 | 70.73 | 69.17 | 69.20 | 466,858 | -1.28(-1.82%) |
Sep 02, 2021 | 69.49 | 70.53 | 68.95 | 70.48 | 250,147 | +1.08(+1.56%) |