Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.03 | 65.61 | 63.06 | 63.22 | 1,134,083 | -2.64(-4.01%) |
Nov 29, 2021 | 66.83 | 66.87 | 65.77 | 65.86 | 581,254 | -0.99(-1.48%) |
Nov 26, 2021 | 67.02 | 67.54 | 66.43 | 66.85 | 275,715 | -1.01(-1.49%) |
Nov 24, 2021 | 67.79 | 68.54 | 67.78 | 67.86 | 470,118 | -0.05(-0.08%) |
Nov 23, 2021 | 67.83 | 68.77 | 67.61 | 67.91 | 753,009 | -0.03(-0.05%) |
Nov 22, 2021 | 66.05 | 68.58 | 65.47 | 67.94 | 872,138 | +1.63(+2.46%) |
Nov 19, 2021 | 69.90 | 69.90 | 65.24 | 66.32 | 1,443,243 | -2.56(-3.72%) |
Nov 18, 2021 | 69.00 | 68.94 | 68.51 | 68.87 | 719,853 | -0.46(-0.67%) |
Nov 17, 2021 | 69.80 | 69.85 | 68.81 | 69.34 | 455,073 | -0.27(-0.39%) |
Nov 16, 2021 | 70.43 | 71.32 | 69.59 | 69.61 | 496,945 | -0.84(-1.20%) |
Nov 15, 2021 | 70.18 | 70.89 | 69.78 | 70.45 | 345,045 | +0.67(+0.97%) |
Nov 12, 2021 | 69.49 | 70.43 | 69.42 | 69.78 | 324,851 | +0.48(+0.70%) |
Nov 11, 2021 | 69.44 | 69.74 | 68.84 | 69.29 | 220,444 | -0.25(-0.36%) |
Nov 10, 2021 | 69.63 | 69.54 | 363,570 | +0.03(+0.04%) | ||
Nov 09, 2021 | 68.19 | 69.61 | 68.19 | 69.52 | 385,089 | +1.30(+1.90%) |
Nov 08, 2021 | 68.64 | 68.93 | 67.94 | 68.22 | 616,167 | -0.50(-0.72%) |
Nov 05, 2021 | 68.46 | 69.29 | 68.38 | 68.72 | 450,949 | +0.75(+1.10%) |
Nov 04, 2021 | 68.59 | 69.44 | 67.94 | 67.97 | 411,381 | -0.80(-1.16%) |
Nov 03, 2021 | 67.40 | 68.80 | 67.36 | 68.77 | 451,198 | +1.42(+2.11%) |
Nov 02, 2021 | 67.27 | 67.74 | 66.96 | 67.35 | 543,546 | +0.24(+0.36%) |
Nov 01, 2021 | 66.33 | 67.53 | 66.41 | 67.11 | 563,032 | +0.69(+1.04%) |
Oct 29, 2021 | 66.61 | 67.40 | 66.17 | 66.41 | 627,905 | -0.33(-0.49%) |
Oct 28, 2021 | 66.49 | 67.35 | 66.15 | 66.74 | 536,222 | +0.16(+0.24%) |
Oct 27, 2021 | 69.08 | 69.14 | 66.51 | 66.58 | 592,608 | -2.57(-3.71%) |
Oct 26, 2021 | 69.56 | 69.14 | 69.15 | 427,815 | -0.34(-0.49%) | |
Oct 25, 2021 | 70.37 | 70.61 | 69.12 | 69.49 | 788,885 | -0.73(-1.04%) |
Oct 22, 2021 | 69.04 | 70.38 | 69.04 | 70.22 | 1,068,750 | +1.11(+1.60%) |
Oct 21, 2021 | 68.91 | 69.43 | 68.87 | 69.12 | 291,958 | +0.25(+0.36%) |
Oct 20, 2021 | 68.61 | 69.53 | 68.59 | 68.87 | 715,929 | +0.16(+0.24%) |
Oct 19, 2021 | 69.19 | 69.54 | 68.64 | 68.70 | 575,264 | -0.18(-0.27%) |
Oct 18, 2021 | 68.61 | 69.48 | 68.36 | 68.89 | 738,493 | -0.09(-0.12%) |
Oct 15, 2021 | 69.50 | 69.89 | 68.97 | 68.97 | 533,093 | -0.24(-0.35%) |
Oct 14, 2021 | 69.75 | 70.21 | 69.10 | 69.21 | 656,272 | -0.09(-0.12%) |
Oct 13, 2021 | 69.08 | 69.59 | 68.54 | 69.30 | 577,212 | +0.12(+0.18%) |
Oct 12, 2021 | 68.48 | 69.84 | 68.44 | 69.18 | 542,655 | +0.62(+0.90%) |
Oct 11, 2021 | 68.93 | 69.02 | 68.15 | 68.56 | 537,584 | -0.37(-0.54%) |
Oct 08, 2021 | 70.12 | 70.38 | 68.60 | 68.93 | 853,713 | -1.49(-2.11%) |
Oct 07, 2021 | 70.69 | 71.37 | 70.02 | 70.42 | 924,437 | -0.29(-0.42%) |
Oct 06, 2021 | 71.92 | 71.92 | 69.50 | 70.71 | 817,316 | -1.73(-2.39%) |
Oct 05, 2021 | 72.51 | 72.93 | 71.82 | 72.45 | 1,061,371 | -0.14(-0.20%) |
Oct 04, 2021 | 72.45 | 73.52 | 72.45 | 72.59 | 764,429 | -0.18(-0.25%) |
Oct 01, 2021 | 72.55 | 73.17 | 71.92 | 72.77 | 625,436 | +0.68(+0.94%) |
Sep 30, 2021 | 73.27 | 73.68 | 72.15 | 72.09 | 530,035 | -1.22(-1.66%) |
Sep 29, 2021 | 71.82 | 73.66 | 71.78 | 73.31 | 435,683 | +1.80(+2.52%) |
Sep 28, 2021 | 71.51 | 72.37 | 71.32 | 71.51 | 615,730 | -0.21(-0.29%) |
Sep 27, 2021 | 70.91 | 72.29 | 70.72 | 71.72 | 330,086 | +0.70(+0.99%) |
Sep 24, 2021 | 70.79 | 71.44 | 70.41 | 71.02 | 356,036 | +0.27(+0.39%) |
Sep 23, 2021 | 70.37 | 71.44 | 70.37 | 70.75 | 495,072 | +0.43(+0.60%) |
Sep 22, 2021 | 69.57 | 70.50 | 68.75 | 70.32 | 340,673 | +1.09(+1.58%) |
Sep 21, 2021 | 69.82 | 70.12 | 68.93 | 69.23 | 510,825 | -0.31(-0.45%) |
Sep 20, 2021 | 69.74 | 70.23 | 68.87 | 69.54 | 408,770 | -0.94(-1.33%) |
Sep 17, 2021 | 70.56 | 71.26 | 69.95 | 70.48 | 1,187,980 | -0.24(-0.34%) |
Sep 16, 2021 | 70.75 | 71.26 | 69.72 | 70.72 | 395,846 | +0.05(+0.06%) |
Sep 15, 2021 | 70.82 | 71.06 | 70.14 | 70.67 | 594,109 | +0.00(+0.00%) |
Sep 14, 2021 | 70.81 | 70.81 | 69.88 | 70.67 | 672,477 | -0.08(-0.11%) |
Sep 13, 2021 | 70.50 | 71.58 | 70.50 | 70.75 | 499,810 | +0.67(+0.95%) |
Sep 10, 2021 | 70.73 | 70.88 | 69.46 | 70.09 | 769,708 | -0.70(-0.99%) |
Sep 09, 2021 | 71.94 | 72.17 | 70.76 | 70.79 | 517,298 | -1.10(-1.53%) |
Sep 08, 2021 | 70.22 | 71.99 | 70.22 | 71.88 | 612,232 | +1.45(+2.05%) |
Sep 07, 2021 | 71.80 | 71.90 | 70.37 | 70.44 | 841,211 | -1.69(-2.34%) |
Sep 03, 2021 | 72.81 | 73.30 | 72.07 | 72.13 | 495,726 | -0.96(-1.32%) |
Sep 02, 2021 | 73.15 | 73.52 | 72.64 | 73.09 | 649,268 | -0.18(-0.24%) |