Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.16 | 70.85 | 67.43 | 67.46 | 1,737,496 | -3.29(-4.65%) |
Nov 29, 2021 | 71.11 | 72.15 | 70.71 | 70.74 | 909,765 | +0.18(+0.25%) |
Nov 26, 2021 | 70.87 | 72.28 | 70.27 | 70.57 | 950,078 | -2.94(-3.99%) |
Nov 24, 2021 | 73.26 | 74.31 | 73.11 | 73.50 | 799,213 | +0.36(+0.50%) |
Nov 23, 2021 | 71.63 | 73.39 | 71.51 | 73.14 | 1,442,651 | +1.37(+1.91%) |
Nov 22, 2021 | 71.90 | 72.74 | 71.48 | 71.77 | 1,369,353 | +0.31(+0.44%) |
Nov 19, 2021 | 71.07 | 71.49 | 70.72 | 71.46 | 1,123,962 | +0.28(+0.40%) |
Nov 18, 2021 | 71.17 | 71.36 | 71.07 | 71.17 | 1,052,526 | +0.27(+0.39%) |
Nov 17, 2021 | 71.54 | 72.40 | 70.75 | 70.90 | 1,326,117 | -0.76(-1.06%) |
Nov 16, 2021 | 72.98 | 73.27 | 71.08 | 71.66 | 1,006,380 | +0.57(+0.80%) |
Nov 15, 2021 | 71.92 | 72.27 | 69.55 | 71.10 | 1,993,655 | +1.85(+2.67%) |
Nov 12, 2021 | 69.61 | 69.67 | 68.45 | 69.25 | 1,069,669 | +0.12(+0.17%) |
Nov 11, 2021 | 69.09 | 69.96 | 68.91 | 69.13 | 706,476 | +0.03(+0.04%) |
Nov 10, 2021 | 69.48 | 69.10 | 738,983 | -0.68(-0.98%) | ||
Nov 09, 2021 | 69.91 | 70.28 | 69.01 | 69.79 | 700,231 | +0.33(+0.48%) |
Nov 08, 2021 | 70.74 | 71.06 | 68.84 | 69.45 | 1,486,609 | +1.02(+1.49%) |
Nov 05, 2021 | 67.57 | 69.04 | 67.35 | 68.44 | 1,089,323 | +1.65(+2.48%) |
Nov 04, 2021 | 66.93 | 67.33 | 66.35 | 66.78 | 607,474 | +0.14(+0.21%) |
Nov 03, 2021 | 66.65 | 66.73 | 65.44 | 66.64 | 826,395 | -0.20(-0.29%) |
Nov 02, 2021 | 68.09 | 68.09 | 66.58 | 66.84 | 771,707 | -1.04(-1.53%) |
Nov 01, 2021 | 67.18 | 68.84 | 68.05 | 67.88 | 1,103,778 | +0.98(+1.46%) |
Oct 29, 2021 | 66.86 | 67.93 | 66.70 | 66.90 | 526,588 | -0.58(-0.86%) |
Oct 28, 2021 | 65.74 | 68.19 | 65.54 | 67.48 | 924,127 | +1.96(+2.99%) |
Oct 27, 2021 | 67.14 | 67.34 | 65.51 | 65.52 | 540,669 | -2.09(-3.10%) |
Oct 26, 2021 | 68.33 | 67.56 | 67.61 | 812,543 | -0.25(-0.37%) | |
Oct 25, 2021 | 66.34 | 67.97 | 66.02 | 67.87 | 768,652 | +1.58(+2.38%) |
Oct 22, 2021 | 66.13 | 66.92 | 65.72 | 66.29 | 537,865 | +0.16(+0.24%) |
Oct 21, 2021 | 63.89 | 66.17 | 63.80 | 66.14 | 1,132,402 | +2.31(+3.62%) |
Oct 20, 2021 | 62.72 | 64.82 | 62.61 | 63.83 | 1,939,478 | +0.83(+1.32%) |
Oct 19, 2021 | 61.96 | 63.31 | 61.73 | 62.99 | 646,723 | +1.28(+2.08%) |
Oct 18, 2021 | 61.49 | 62.11 | 61.42 | 61.71 | 574,056 | -0.42(-0.68%) |
Oct 15, 2021 | 62.61 | 62.79 | 61.94 | 62.13 | 619,018 | +0.23(+0.36%) |
Oct 14, 2021 | 62.28 | 62.80 | 61.69 | 61.91 | 1,016,628 | +0.41(+0.67%) |
Oct 13, 2021 | 61.22 | 61.62 | 60.96 | 61.50 | 533,919 | +0.17(+0.27%) |
Oct 12, 2021 | 60.80 | 61.81 | 60.57 | 61.33 | 578,480 | +0.40(+0.66%) |
Oct 11, 2021 | 62.48 | 62.81 | 60.92 | 60.93 | 526,213 | -1.62(-2.60%) |
Oct 08, 2021 | 62.84 | 63.68 | 62.53 | 62.55 | 613,415 | -0.28(-0.45%) |
Oct 07, 2021 | 62.79 | 63.51 | 62.68 | 62.84 | 796,192 | +0.39(+0.63%) |
Oct 06, 2021 | 61.52 | 62.65 | 61.11 | 62.45 | 692,320 | -0.05(-0.08%) |
Oct 05, 2021 | 62.66 | 63.23 | 61.76 | 62.50 | 970,957 | -0.41(-0.65%) |
Oct 04, 2021 | 64.62 | 65.88 | 62.70 | 62.91 | 1,421,525 | -1.81(-2.80%) |
Oct 01, 2021 | 62.13 | 65.11 | 61.91 | 64.72 | 1,057,618 | +2.93(+4.73%) |
Sep 30, 2021 | 62.99 | 62.99 | 61.73 | 61.79 | 875,252 | -0.73(-1.17%) |
Sep 29, 2021 | 63.61 | 63.89 | 62.52 | 62.53 | 463,621 | -1.04(-1.63%) |
Sep 28, 2021 | 64.82 | 65.08 | 63.39 | 63.56 | 460,577 | -1.76(-2.70%) |
Sep 27, 2021 | 65.72 | 66.14 | 65.20 | 65.32 | 542,585 | -0.23(-0.36%) |
Sep 24, 2021 | 64.71 | 65.72 | 64.46 | 65.56 | 817,663 | +0.49(+0.75%) |
Sep 23, 2021 | 62.12 | 65.50 | 62.11 | 65.07 | 1,860,741 | +3.75(+6.11%) |
Sep 22, 2021 | 60.97 | 61.83 | 60.97 | 61.32 | 575,781 | +0.90(+1.49%) |
Sep 21, 2021 | 62.31 | 62.40 | 60.32 | 60.42 | 958,687 | -1.32(-2.14%) |
Sep 20, 2021 | 62.65 | 62.74 | 60.54 | 61.74 | 1,052,954 | -2.24(-3.50%) |
Sep 17, 2021 | 64.60 | 65.01 | 63.40 | 63.98 | 2,452,752 | -0.52(-0.80%) |
Sep 16, 2021 | 65.30 | 65.30 | 64.29 | 64.50 | 781,112 | -0.62(-0.95%) |
Sep 15, 2021 | 63.07 | 65.25 | 62.79 | 65.12 | 908,644 | +2.05(+3.24%) |
Sep 14, 2021 | 64.52 | 64.52 | 62.82 | 63.07 | 620,993 | -1.29(-2.01%) |
Sep 13, 2021 | 64.37 | 65.01 | 64.17 | 64.36 | 494,631 | +0.46(+0.72%) |
Sep 10, 2021 | 64.84 | 64.91 | 63.71 | 63.90 | 484,604 | -0.61(-0.94%) |
Sep 09, 2021 | 63.91 | 64.91 | 63.71 | 64.51 | 485,492 | +0.31(+0.49%) |
Sep 08, 2021 | 64.66 | 64.76 | 63.61 | 64.20 | 606,751 | -0.54(-0.83%) |
Sep 07, 2021 | 65.07 | 65.46 | 64.71 | 64.74 | 790,996 | -0.64(-0.97%) |
Sep 03, 2021 | 65.22 | 65.78 | 64.99 | 65.37 | 791,035 | +0.15(+0.23%) |
Sep 02, 2021 | 64.75 | 65.36 | 64.42 | 65.23 | 762,062 | +1.13(+1.76%) |