Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.99 | 58.53 | 54.11 | 56.67 | 545,426 | -1.31(-2.26%) |
Nov 29, 2021 | 59.41 | 59.41 | 57.17 | 57.97 | 333,264 | -0.22(-0.37%) |
Nov 26, 2021 | 57.74 | 58.27 | 56.57 | 58.19 | 372,381 | -1.72(-2.86%) |
Nov 24, 2021 | 58.40 | 60.60 | 57.89 | 59.91 | 247,320 | +1.19(+2.02%) |
Nov 23, 2021 | 57.25 | 59.59 | 55.54 | 58.72 | 380,794 | +1.56(+2.73%) |
Nov 22, 2021 | 59.26 | 60.17 | 56.87 | 57.16 | 340,496 | -0.26(-0.45%) |
Nov 19, 2021 | 59.52 | 59.90 | 57.13 | 57.42 | 351,058 | +0.15(+0.26%) |
Nov 18, 2021 | 58.60 | 57.71 | 57.22 | 57.27 | 341,373 | -2.08(-3.50%) |
Nov 17, 2021 | 61.35 | 61.69 | 58.49 | 59.35 | 407,726 | -1.80(-2.95%) |
Nov 16, 2021 | 62.37 | 62.76 | 60.53 | 61.15 | 340,517 | -2.86(-4.47%) |
Nov 15, 2021 | 64.32 | 65.02 | 63.67 | 64.01 | 137,321 | -0.25(-0.39%) |
Nov 12, 2021 | 64.97 | 65.05 | 63.28 | 64.26 | 304,053 | -2.63(-3.94%) |
Nov 11, 2021 | 66.40 | 68.32 | 66.39 | 66.90 | 376,567 | +4.31(+6.88%) |
Nov 10, 2021 | 64.35 | 62.59 | 408,535 | +0.10(+0.17%) | ||
Nov 09, 2021 | 63.20 | 64.14 | 61.60 | 62.49 | 414,552 | +1.98(+3.28%) |
Nov 08, 2021 | 59.65 | 61.36 | 59.65 | 60.50 | 289,469 | -0.27(-0.44%) |
Nov 05, 2021 | 60.17 | 61.61 | 59.63 | 60.77 | 312,538 | +2.95(+5.11%) |
Nov 04, 2021 | 59.83 | 60.56 | 56.93 | 57.82 | 388,064 | -3.30(-5.40%) |
Nov 03, 2021 | 58.68 | 62.18 | 57.55 | 61.12 | 321,781 | +3.27(+5.66%) |
Nov 02, 2021 | 59.11 | 59.22 | 57.03 | 57.84 | 204,377 | -2.24(-3.73%) |
Nov 01, 2021 | 59.02 | 60.45 | 58.48 | 60.09 | 256,722 | +1.85(+3.18%) |
Oct 29, 2021 | 60.87 | 61.43 | 57.86 | 58.23 | 323,220 | -3.03(-4.95%) |
Oct 28, 2021 | 62.00 | 63.42 | 60.43 | 61.27 | 363,175 | -2.05(-3.24%) |
Oct 27, 2021 | 64.86 | 65.74 | 62.49 | 63.32 | 232,102 | +0.36(+0.58%) |
Oct 26, 2021 | 64.11 | 62.96 | 235,417 | -3.27(-4.93%) | ||
Oct 25, 2021 | 63.28 | 67.04 | 62.98 | 66.22 | 442,939 | +4.83(+7.87%) |
Oct 22, 2021 | 59.83 | 62.90 | 55.32 | 61.39 | 1,023,573 | -0.12(-0.20%) |
Oct 21, 2021 | 64.71 | 64.74 | 59.03 | 61.51 | 1,197,835 | -6.72(-9.85%) |
Oct 20, 2021 | 67.87 | 70.53 | 67.36 | 68.23 | 253,409 | +0.91(+1.35%) |
Oct 19, 2021 | 70.91 | 70.93 | 65.81 | 67.32 | 767,664 | -6.51(-8.82%) |
Oct 18, 2021 | 72.09 | 74.55 | 70.66 | 73.84 | 187,355 | -1.76(-2.33%) |
Oct 15, 2021 | 72.43 | 76.18 | 72.36 | 75.59 | 201,107 | +3.45(+4.78%) |
Oct 14, 2021 | 72.87 | 73.21 | 71.13 | 72.15 | 163,791 | -0.26(-0.36%) |
Oct 13, 2021 | 70.93 | 73.34 | 69.96 | 72.41 | 162,507 | +2.21(+3.15%) |
Oct 12, 2021 | 71.13 | 71.66 | 69.91 | 70.20 | 72,009 | -0.31(-0.44%) |
Oct 11, 2021 | 72.50 | 73.38 | 70.38 | 70.51 | 129,397 | -1.51(-2.09%) |
Oct 08, 2021 | 71.94 | 73.84 | 71.56 | 72.02 | 179,120 | +2.49(+3.58%) |
Oct 07, 2021 | 69.37 | 70.82 | 68.76 | 69.53 | 192,955 | -0.52(-0.74%) |
Oct 06, 2021 | 67.40 | 70.40 | 65.92 | 70.05 | 286,577 | +0.52(+0.75%) |
Oct 05, 2021 | 70.48 | 71.91 | 69.15 | 69.53 | 221,302 | -0.82(-1.17%) |
Oct 04, 2021 | 72.02 | 72.74 | 69.75 | 70.35 | 199,484 | -4.62(-6.16%) |
Oct 01, 2021 | 73.52 | 76.03 | 72.81 | 74.97 | 204,998 | +3.97(+5.59%) |
Sep 30, 2021 | 73.00 | 73.76 | 70.84 | 71.00 | 176,607 | -0.54(-0.75%) |
Sep 29, 2021 | 71.92 | 73.98 | 70.67 | 71.54 | 219,802 | +0.68(+0.95%) |
Sep 28, 2021 | 75.22 | 75.60 | 70.12 | 70.86 | 335,617 | -5.64(-7.37%) |
Sep 27, 2021 | 76.64 | 78.51 | 74.50 | 76.50 | 239,434 | -0.32(-0.42%) |
Sep 24, 2021 | 76.66 | 77.77 | 75.85 | 76.83 | 194,457 | -2.32(-2.93%) |
Sep 23, 2021 | 77.86 | 80.21 | 77.35 | 79.15 | 225,485 | +1.98(+2.56%) |
Sep 22, 2021 | 77.26 | 79.68 | 76.21 | 77.17 | 298,839 | +2.36(+3.15%) |
Sep 21, 2021 | 73.33 | 75.94 | 72.02 | 74.82 | 314,726 | +3.00(+4.17%) |
Sep 20, 2021 | 72.88 | 73.78 | 69.25 | 71.82 | 411,544 | -4.82(-6.29%) |
Sep 17, 2021 | 78.07 | 78.07 | 75.16 | 76.63 | 502,392 | -4.20(-5.20%) |
Sep 16, 2021 | 81.43 | 81.61 | 79.54 | 80.84 | 262,021 | -2.50(-2.99%) |
Sep 15, 2021 | 83.44 | 84.21 | 82.44 | 83.33 | 280,262 | -1.38(-1.63%) |
Sep 14, 2021 | 87.54 | 87.54 | 84.01 | 84.71 | 236,162 | -1.46(-1.70%) |
Sep 13, 2021 | 86.12 | 87.88 | 84.69 | 86.17 | 313,388 | +3.84(+4.66%) |
Sep 10, 2021 | 87.07 | 87.14 | 82.16 | 82.33 | 346,305 | -3.00(-3.51%) |
Sep 09, 2021 | 81.49 | 86.84 | 78.51 | 85.33 | 632,693 | +5.27(+6.58%) |
Sep 08, 2021 | 87.51 | 87.58 | 79.71 | 80.06 | 571,480 | -10.14(-11.24%) |
Sep 07, 2021 | 90.79 | 94.74 | 89.85 | 90.20 | 193,440 | +0.95(+1.07%) |
Sep 03, 2021 | 90.68 | 90.81 | 88.02 | 89.25 | 190,702 | -0.22(-0.24%) |
Sep 02, 2021 | 91.57 | 93.53 | 89.01 | 89.46 | 239,115 | -3.76(-4.03%) |