Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.01 | 67.25 | 66.93 | 67.00 | 0 | -3.81(-5.38%) |
Nov 29, 2021 | 70.04 | 70.82 | 70.03 | 70.81 | 0 | +0.58(+0.83%) |
Nov 28, 2021 | 69.23 | 71.73 | 69.20 | 70.23 | 0 | +2.06(+3.02%) |
Nov 27, 2021 | 78.34 | 78.65 | 67.40 | 68.17 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 78.34 | 78.65 | 67.40 | 68.17 | 0 | +0.02(+0.03%) |
Nov 25, 2021 | 68.15 | 0 | -10.24(-13.06%) | |||
Nov 24, 2021 | 78.34 | 78.42 | 78.30 | 78.39 | 0 | +0.00(+0.00%) |
Nov 23, 2021 | 78.48 | 78.49 | 78.33 | 78.39 | 0 | +1.97(+2.58%) |
Nov 22, 2021 | 76.46 | 76.48 | 76.32 | 76.42 | 0 | +1.24(+1.65%) |
Nov 21, 2021 | 75.75 | 75.82 | 74.76 | 75.18 | 0 | -0.50(-0.66%) |
Nov 20, 2021 | 78.29 | 79.33 | 75.09 | 75.68 | 0 | -0.43(-0.56%) |
Nov 19, 2021 | 78.76 | 79.92 | 75.37 | 76.11 | 0 | +0.17(+0.22%) |
Nov 18, 2021 | 75.94 | 0 | -2.43(-3.10%) | |||
Nov 17, 2021 | 78.34 | 78.44 | 78.22 | 78.37 | 0 | -2.10(-2.61%) |
Nov 16, 2021 | 80.54 | 80.69 | 80.46 | 80.47 | 0 | -0.39(-0.48%) |
Nov 15, 2021 | 80.93 | 80.96 | 80.86 | 80.86 | 0 | -0.27(-0.33%) |
Nov 14, 2021 | 80.66 | 81.20 | 80.60 | 81.13 | 0 | +0.44(+0.55%) |
Nov 13, 2021 | 81.21 | 81.62 | 79.78 | 80.69 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 81.21 | 81.62 | 79.78 | 80.69 | 0 | -0.10(-0.12%) |
Nov 11, 2021 | 80.79 | 0 | -0.74(-0.91%) | |||
Nov 10, 2021 | 81.41 | 81.56 | 81.39 | 81.53 | 0 | -3.23(-3.81%) |
Nov 09, 2021 | 84.53 | 84.97 | 84.48 | 84.76 | 0 | +2.68(+3.27%) |
Nov 08, 2021 | 82.16 | 82.19 | 82.06 | 82.08 | 0 | +0.40(+0.49%) |
Nov 07, 2021 | 81.13 | 81.76 | 81.05 | 81.68 | 0 | +0.51(+0.63%) |
Nov 06, 2021 | 79.37 | 81.80 | 78.96 | 81.17 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 79.37 | 81.80 | 78.96 | 81.17 | 0 | -0.10(-0.12%) |
Nov 04, 2021 | 81.27 | 0 | +0.87(+1.08%) | |||
Nov 03, 2021 | 80.18 | 80.41 | 80.13 | 80.40 | 0 | -2.43(-2.93%) |
Nov 02, 2021 | 83.07 | 83.08 | 82.56 | 82.83 | 0 | -1.07(-1.28%) |
Nov 01, 2021 | 83.87 | 83.94 | 83.78 | 83.90 | 0 | +1.08(+1.30%) |
Oct 31, 2021 | 83.36 | 83.37 | 82.74 | 82.82 | 0 | -0.40(-0.48%) |
Oct 30, 2021 | 83.09 | 83.74 | 81.41 | 83.22 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 83.09 | 83.74 | 81.41 | 83.22 | 0 | +0.36(+0.43%) |
Oct 28, 2021 | 83.09 | 83.12 | 82.83 | 82.86 | 0 | +0.73(+0.89%) |
Oct 27, 2021 | 82.25 | 82.37 | 82.10 | 82.13 | 0 | -2.19(-2.60%) |
Oct 26, 2021 | 84.39 | 84.46 | 84.20 | 84.32 | 0 | +0.74(+0.89%) |
Oct 25, 2021 | 83.72 | 83.78 | 83.55 | 83.58 | 0 | -0.63(-0.75%) |
Oct 24, 2021 | 83.98 | 84.23 | 83.74 | 84.21 | 0 | +0.23(+0.27%) |
Oct 23, 2021 | 82.61 | 84.22 | 81.76 | 83.98 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 82.61 | 84.22 | 81.76 | 83.98 | 0 | +1.62(+1.97%) |
Oct 21, 2021 | 82.61 | 82.62 | 82.28 | 82.36 | 0 | -1.51(-1.80%) |
Oct 20, 2021 | 83.87 | 0 | +0.87(+1.05%) | |||
Oct 19, 2021 | 83.34 | 83.34 | 82.97 | 83.00 | 0 | +0.59(+0.72%) |
Oct 18, 2021 | 82.37 | 82.50 | 82.31 | 82.41 | 0 | -0.66(-0.79%) |
Oct 17, 2021 | 82.60 | 83.25 | 82.55 | 83.07 | 0 | +0.41(+0.50%) |
Oct 16, 2021 | 81.48 | 82.66 | 81.39 | 82.66 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 81.48 | 82.66 | 81.39 | 82.66 | 0 | +1.05(+1.29%) |
Oct 14, 2021 | 81.48 | 81.61 | 81.39 | 81.61 | 0 | +0.95(+1.18%) |
Oct 13, 2021 | 80.59 | 80.77 | 80.53 | 80.66 | 0 | +0.27(+0.34%) |
Oct 12, 2021 | 80.58 | 80.63 | 80.33 | 80.39 | 0 | +0.09(+0.11%) |
Oct 11, 2021 | 80.50 | 80.54 | 80.30 | 80.30 | 0 | +0.36(+0.45%) |
Oct 10, 2021 | 79.59 | 80.30 | 79.55 | 79.94 | 0 | +0.35(+0.44%) |
Oct 09, 2021 | 78.86 | 80.11 | 78.63 | 79.59 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 78.86 | 80.11 | 78.63 | 79.59 | 0 | +0.73(+0.93%) |
Oct 07, 2021 | 78.86 | 78.93 | 78.72 | 78.86 | 0 | +1.66(+2.15%) |
Oct 06, 2021 | 77.00 | 77.23 | 76.96 | 77.20 | 0 | -1.84(-2.33%) |
Oct 05, 2021 | 79.04 | 79.18 | 79.01 | 79.04 | 0 | +1.40(+1.80%) |
Oct 04, 2021 | 77.58 | 77.67 | 77.56 | 77.64 | 0 | +1.80(+2.37%) |
Oct 03, 2021 | 75.90 | 76.20 | 75.80 | 75.84 | 0 | +0.10(+0.13%) |
Oct 02, 2021 | 75.12 | 75.99 | 74.23 | 75.74 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 75.12 | 75.99 | 74.23 | 75.74 | 0 | +0.46(+0.61%) |
Sep 30, 2021 | 75.12 | 75.28 | 75.05 | 75.28 | 0 | +0.58(+0.78%) |
Sep 29, 2021 | 74.78 | 74.85 | 74.63 | 74.70 | 0 | +0.22(+0.30%) |
Sep 28, 2021 | 74.38 | 74.54 | 74.32 | 74.48 | 0 | -0.88(-1.17%) |
Sep 27, 2021 | 75.43 | 75.49 | 75.33 | 75.36 | 0 | +0.77(+1.03%) |
Sep 26, 2021 | 74.19 | 74.66 | 74.16 | 74.59 | 0 | +0.64(+0.87%) |
Sep 25, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.67(+0.91%) |
Sep 23, 2021 | 73.24 | 73.30 | 73.20 | 73.28 | 0 | +1.30(+1.81%) |
Sep 22, 2021 | 71.97 | 72.01 | 71.92 | 71.98 | 0 | +1.42(+2.01%) |
Sep 21, 2021 | 70.56 | 0 | -0.08(-0.11%) | |||
Sep 20, 2021 | 70.59 | 70.70 | 70.59 | 70.64 | 0 | -1.09(-1.52%) |
Sep 19, 2021 | 71.92 | 72.08 | 71.52 | 71.73 | 0 | -0.23(-0.32%) |
Sep 18, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | -0.68(-0.94%) |
Sep 16, 2021 | 72.62 | 72.72 | 72.41 | 72.64 | 0 | +0.07(+0.10%) |
Sep 15, 2021 | 72.65 | 72.71 | 72.55 | 72.57 | 0 | +1.82(+2.57%) |
Sep 14, 2021 | 70.76 | 70.81 | 70.65 | 70.75 | 0 | +0.14(+0.20%) |
Sep 13, 2021 | 70.64 | 70.71 | 70.60 | 70.61 | 0 | +0.56(+0.80%) |
Sep 12, 2021 | 69.74 | 70.17 | 69.51 | 70.05 | 0 | +0.34(+0.49%) |
Sep 11, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +1.77(+2.61%) |
Sep 09, 2021 | 67.97 | 68.05 | 67.75 | 67.94 | 0 | -1.33(-1.92%) |
Sep 08, 2021 | 69.36 | 69.40 | 69.26 | 69.27 | 0 | +0.86(+1.26%) |
Sep 07, 2021 | 68.37 | 68.45 | 68.31 | 68.41 | 0 | -0.35(-0.51%) |
Sep 06, 2021 | 69.11 | 69.48 | 68.25 | 68.76 | 0 | -0.21(-0.30%) |
Sep 05, 2021 | 69.11 | 69.25 | 68.93 | 68.97 | 0 | -0.13(-0.19%) |
Sep 04, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | -0.63(-0.90%) |
Sep 02, 2021 | 69.76 | 69.84 | 69.69 | 69.73 | 0 | +1.54(+2.26%) |