Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.49 | 66.89 | 65.16 | 66.47 | 1,036,232 | +0.82(+1.25%) |
Nov 29, 2021 | 65.06 | 65.87 | 63.45 | 65.65 | 1,126,762 | +1.56(+2.43%) |
Nov 26, 2021 | 63.50 | 64.62 | 62.46 | 64.09 | 569,025 | +0.10(+0.16%) |
Nov 24, 2021 | 61.44 | 64.18 | 60.90 | 63.99 | 753,017 | +1.97(+3.18%) |
Nov 23, 2021 | 62.04 | 62.46 | 59.76 | 62.02 | 1,308,338 | -0.69(-1.10%) |
Nov 22, 2021 | 66.55 | 66.91 | 62.16 | 62.71 | 1,320,718 | -4.03(-6.04%) |
Nov 19, 2021 | 68.61 | 69.99 | 66.50 | 66.74 | 751,369 | -1.66(-2.43%) |
Nov 18, 2021 | 71.11 | 71.19 | 68.20 | 68.40 | 805,734 | -3.04(-4.26%) |
Nov 17, 2021 | 73.89 | 74.08 | 71.00 | 71.44 | 489,802 | -2.29(-3.11%) |
Nov 16, 2021 | 71.27 | 73.94 | 71.00 | 73.73 | 795,734 | +2.46(+3.45%) |
Nov 15, 2021 | 72.00 | 72.28 | 71.08 | 71.27 | 583,439 | -0.57(-0.79%) |
Nov 12, 2021 | 72.61 | 73.22 | 71.60 | 71.84 | 758,059 | -0.48(-0.66%) |
Nov 11, 2021 | 74.36 | 75.31 | 71.76 | 72.32 | 822,992 | -1.50(-2.03%) |
Nov 10, 2021 | 79.37 | 73.52 | 73.82 | 940,767 | -6.34(-7.91%) | |
Nov 09, 2021 | 78.48 | 81.30 | 78.17 | 80.16 | 654,666 | +1.74(+2.22%) |
Nov 08, 2021 | 79.57 | 80.00 | 78.00 | 78.42 | 662,759 | -1.15(-1.45%) |
Nov 05, 2021 | 80.52 | 81.00 | 79.15 | 79.57 | 896,049 | -0.94(-1.17%) |
Nov 04, 2021 | 78.18 | 81.20 | 78.06 | 80.51 | 1,302,534 | +2.75(+3.54%) |
Nov 03, 2021 | 74.80 | 78.19 | 71.10 | 77.76 | 1,872,765 | +4.02(+5.45%) |
Nov 02, 2021 | 75.26 | 75.28 | 72.60 | 73.74 | 1,182,430 | -1.82(-2.41%) |
Nov 01, 2021 | 73.19 | 75.64 | 74.71 | 75.56 | 860,158 | +2.37(+3.24%) |
Oct 29, 2021 | 71.59 | 73.30 | 71.27 | 73.19 | 825,018 | +3.42(+4.90%) |
Oct 28, 2021 | 69.40 | 71.31 | 69.20 | 69.77 | 565,039 | +0.07(+0.10%) |
Oct 27, 2021 | 71.78 | 72.50 | 69.57 | 69.70 | 492,915 | -2.21(-3.07%) |
Oct 26, 2021 | 74.46 | 71.66 | 71.91 | 409,056 | -1.80(-2.44%) | |
Oct 25, 2021 | 72.91 | 74.44 | 72.42 | 73.71 | 411,216 | +0.94(+1.29%) |
Oct 22, 2021 | 74.25 | 75.25 | 72.71 | 72.77 | 452,561 | -2.03(-2.71%) |
Oct 21, 2021 | 75.70 | 76.85 | 74.72 | 74.80 | 553,108 | -0.91(-1.20%) |
Oct 20, 2021 | 75.08 | 75.77 | 73.91 | 75.71 | 440,963 | +0.10(+0.13%) |
Oct 19, 2021 | 75.63 | 76.20 | 75.02 | 75.61 | 539,752 | +0.09(+0.12%) |
Oct 18, 2021 | 75.54 | 76.53 | 75.30 | 75.52 | 300,568 | +0.00(+0.00%) |
Oct 15, 2021 | 77.00 | 77.25 | 75.40 | 75.52 | 542,479 | -1.28(-1.67%) |
Oct 14, 2021 | 75.20 | 77.28 | 74.99 | 76.80 | 752,480 | +2.00(+2.67%) |
Oct 13, 2021 | 73.80 | 75.20 | 73.50 | 74.80 | 1,049,525 | +1.33(+1.81%) |
Oct 12, 2021 | 72.04 | 73.60 | 71.98 | 73.47 | 381,218 | +1.78(+2.48%) |
Oct 11, 2021 | 72.00 | 72.79 | 72.00 | 71.69 | 246,051 | -0.65(-0.90%) |
Oct 08, 2021 | 73.70 | 73.85 | 72.21 | 72.34 | 292,875 | -0.96(-1.31%) |
Oct 07, 2021 | 73.27 | 74.27 | 72.81 | 73.30 | 583,272 | +0.64(+0.88%) |
Oct 06, 2021 | 69.99 | 72.94 | 69.76 | 72.66 | 727,943 | +2.26(+3.21%) |
Oct 05, 2021 | 68.14 | 70.61 | 68.10 | 70.40 | 746,191 | +2.11(+3.09%) |
Oct 04, 2021 | 73.52 | 73.52 | 68.24 | 68.29 | 1,224,318 | -5.73(-7.74%) |
Oct 01, 2021 | 73.65 | 74.65 | 73.28 | 74.02 | 746,391 | +0.92(+1.26%) |
Sep 30, 2021 | 71.74 | 73.53 | 71.74 | 73.10 | 719,121 | +1.45(+2.02%) |
Sep 29, 2021 | 72.51 | 72.96 | 70.10 | 71.65 | 888,948 | -0.18(-0.25%) |
Sep 28, 2021 | 74.41 | 74.49 | 71.33 | 71.83 | 937,513 | -3.56(-4.72%) |
Sep 27, 2021 | 75.00 | 75.67 | 74.00 | 75.39 | 769,029 | -0.11(-0.15%) |
Sep 24, 2021 | 72.26 | 75.53 | 72.15 | 75.50 | 1,153,793 | +3.13(+4.32%) |
Sep 23, 2021 | 70.23 | 72.51 | 69.54 | 72.37 | 1,118,535 | +2.49(+3.56%) |
Sep 22, 2021 | 70.33 | 70.66 | 69.77 | 69.88 | 357,345 | -0.12(-0.17%) |
Sep 21, 2021 | 69.93 | 70.73 | 69.45 | 70.00 | 372,776 | +0.25(+0.36%) |
Sep 20, 2021 | 70.25 | 71.03 | 68.73 | 69.75 | 777,953 | -1.94(-2.71%) |
Sep 17, 2021 | 71.00 | 71.89 | 70.56 | 71.69 | 872,109 | +0.77(+1.09%) |
Sep 16, 2021 | 69.95 | 70.97 | 69.42 | 70.92 | 497,264 | +0.57(+0.81%) |
Sep 15, 2021 | 70.85 | 71.54 | 69.95 | 70.35 | 504,680 | -0.75(-1.05%) |
Sep 14, 2021 | 72.22 | 72.76 | 70.97 | 71.10 | 503,772 | -1.01(-1.40%) |
Sep 13, 2021 | 72.10 | 72.36 | 69.30 | 72.11 | 1,108,095 | -0.25(-0.35%) |
Sep 10, 2021 | 74.46 | 75.35 | 72.32 | 72.36 | 1,072,124 | -1.90(-2.56%) |
Sep 09, 2021 | 73.99 | 74.88 | 73.91 | 74.26 | 396,153 | -0.03(-0.04%) |
Sep 08, 2021 | 74.74 | 74.74 | 73.09 | 74.29 | 523,097 | -0.38(-0.51%) |
Sep 07, 2021 | 75.65 | 76.17 | 74.21 | 74.67 | 572,813 | -1.33(-1.75%) |
Sep 03, 2021 | 75.16 | 76.11 | 74.79 | 76.00 | 386,504 | +0.99(+1.32%) |
Sep 02, 2021 | 74.50 | 75.73 | 74.50 | 75.01 | 951,416 | +0.17(+0.23%) |