Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.77 | 72.69 | 71.20 | 71.33 | 400,293 | -1.64(-2.24%) |
Nov 29, 2021 | 72.84 | 73.88 | 71.83 | 72.97 | 317,317 | +0.92(+1.27%) |
Nov 26, 2021 | 72.76 | 72.82 | 71.08 | 72.06 | 219,016 | -2.74(-3.66%) |
Nov 24, 2021 | 75.02 | 75.12 | 74.36 | 74.80 | 201,380 | -0.75(-0.99%) |
Nov 23, 2021 | 75.04 | 76.00 | 75.04 | 75.55 | 285,249 | +0.83(+1.11%) |
Nov 22, 2021 | 75.17 | 75.71 | 74.68 | 74.72 | 292,998 | +0.15(+0.20%) |
Nov 19, 2021 | 75.62 | 76.58 | 74.55 | 74.57 | 374,975 | -1.48(-1.95%) |
Nov 18, 2021 | 76.45 | 76.08 | 75.74 | 76.05 | 300,944 | -0.54(-0.70%) |
Nov 17, 2021 | 77.95 | 78.13 | 75.99 | 76.59 | 526,355 | -1.45(-1.86%) |
Nov 16, 2021 | 76.93 | 78.08 | 76.76 | 78.04 | 296,911 | +1.02(+1.33%) |
Nov 15, 2021 | 76.84 | 77.04 | 75.81 | 77.02 | 251,937 | +0.69(+0.91%) |
Nov 12, 2021 | 75.17 | 76.36 | 74.69 | 76.33 | 142,973 | +1.47(+1.97%) |
Nov 11, 2021 | 73.46 | 74.94 | 73.08 | 74.85 | 223,895 | +1.50(+2.05%) |
Nov 10, 2021 | 73.12 | 73.35 | 258,059 | +0.22(+0.31%) | ||
Nov 09, 2021 | 72.41 | 73.47 | 71.87 | 73.13 | 205,237 | +0.68(+0.94%) |
Nov 08, 2021 | 73.10 | 73.38 | 72.22 | 72.45 | 249,991 | -0.13(-0.17%) |
Nov 05, 2021 | 72.60 | 73.28 | 72.22 | 72.57 | 256,755 | +0.86(+1.20%) |
Nov 04, 2021 | 72.11 | 72.34 | 71.68 | 71.71 | 394,413 | -0.02(-0.03%) |
Nov 03, 2021 | 71.04 | 72.08 | 70.81 | 71.73 | 293,176 | +0.60(+0.85%) |
Nov 02, 2021 | 70.45 | 71.44 | 70.10 | 71.13 | 219,806 | +0.70(+1.00%) |
Nov 01, 2021 | 69.22 | 70.91 | 69.12 | 70.43 | 308,046 | +1.68(+2.44%) |
Oct 29, 2021 | 67.83 | 68.79 | 67.83 | 68.75 | 516,442 | +0.50(+0.73%) |
Oct 28, 2021 | 67.51 | 68.93 | 67.51 | 68.25 | 272,844 | +0.95(+1.41%) |
Oct 27, 2021 | 67.70 | 68.01 | 66.98 | 67.31 | 222,478 | -0.88(-1.29%) |
Oct 26, 2021 | 68.64 | 68.18 | 228,729 | -0.36(-0.53%) | ||
Oct 25, 2021 | 68.27 | 68.84 | 68.08 | 68.55 | 289,903 | +0.58(+0.85%) |
Oct 22, 2021 | 68.25 | 69.18 | 67.79 | 67.97 | 293,840 | -0.17(-0.24%) |
Oct 21, 2021 | 66.69 | 68.18 | 66.56 | 68.14 | 257,750 | +1.38(+2.07%) |
Oct 20, 2021 | 66.22 | 66.93 | 65.96 | 66.75 | 189,411 | +0.75(+1.14%) |
Oct 19, 2021 | 66.88 | 66.88 | 65.78 | 66.00 | 227,677 | -0.56(-0.84%) |
Oct 18, 2021 | 66.20 | 66.68 | 66.01 | 66.56 | 274,967 | -0.08(-0.12%) |
Oct 15, 2021 | 66.30 | 67.21 | 65.62 | 66.63 | 393,957 | +1.61(+2.47%) |
Oct 14, 2021 | 62.99 | 65.03 | 62.92 | 65.03 | 339,499 | +2.58(+4.14%) |
Oct 13, 2021 | 62.54 | 62.82 | 61.84 | 62.44 | 168,334 | +0.18(+0.29%) |
Oct 12, 2021 | 61.73 | 62.75 | 61.60 | 62.26 | 130,700 | +0.48(+0.77%) |
Oct 11, 2021 | 62.48 | 63.22 | 61.68 | 61.78 | 144,749 | -0.61(-0.98%) |
Oct 08, 2021 | 63.63 | 63.70 | 62.35 | 62.40 | 226,596 | -1.10(-1.73%) |
Oct 07, 2021 | 63.48 | 64.26 | 63.25 | 63.49 | 260,807 | +0.67(+1.07%) |
Oct 06, 2021 | 62.89 | 63.28 | 61.68 | 62.82 | 265,048 | -0.74(-1.16%) |
Oct 05, 2021 | 63.41 | 64.06 | 62.71 | 63.56 | 187,628 | +0.50(+0.79%) |
Oct 04, 2021 | 63.65 | 64.46 | 62.80 | 63.07 | 353,146 | -0.38(-0.60%) |
Oct 01, 2021 | 63.28 | 64.13 | 62.02 | 63.45 | 402,920 | +0.66(+1.05%) |
Sep 30, 2021 | 64.45 | 64.78 | 62.80 | 62.78 | 475,482 | -1.61(-2.51%) |
Sep 29, 2021 | 64.19 | 64.56 | 63.68 | 64.40 | 207,204 | +0.16(+0.24%) |
Sep 28, 2021 | 64.17 | 64.47 | 63.34 | 64.24 | 323,876 | +0.01(+0.02%) |
Sep 27, 2021 | 64.39 | 64.67 | 64.08 | 64.23 | 352,831 | +0.32(+0.50%) |
Sep 24, 2021 | 63.45 | 64.83 | 63.13 | 63.91 | 482,777 | +0.52(+0.81%) |
Sep 23, 2021 | 60.78 | 64.67 | 60.78 | 63.40 | 929,122 | +4.63(+7.88%) |
Sep 22, 2021 | 58.93 | 60.06 | 58.77 | 58.77 | 610,172 | +0.55(+0.95%) |
Sep 21, 2021 | 58.88 | 59.34 | 58.20 | 58.21 | 356,821 | -0.58(-0.99%) |
Sep 20, 2021 | 57.70 | 58.85 | 57.54 | 58.80 | 532,384 | -0.25(-0.43%) |
Sep 17, 2021 | 60.28 | 60.44 | 58.86 | 59.05 | 906,258 | -1.57(-2.58%) |
Sep 16, 2021 | 62.00 | 62.05 | 60.62 | 60.62 | 316,629 | -1.32(-2.14%) |
Sep 15, 2021 | 61.53 | 62.17 | 61.31 | 61.94 | 447,258 | +0.46(+0.74%) |
Sep 14, 2021 | 63.87 | 63.87 | 61.37 | 61.48 | 451,738 | -2.01(-3.17%) |
Sep 13, 2021 | 64.27 | 64.30 | 63.22 | 63.49 | 221,983 | +0.06(+0.09%) |
Sep 10, 2021 | 63.98 | 64.24 | 63.33 | 63.44 | 272,926 | -0.09(-0.14%) |
Sep 09, 2021 | 63.47 | 64.33 | 63.43 | 63.52 | 301,373 | -0.03(-0.05%) |
Sep 08, 2021 | 63.38 | 63.82 | 62.92 | 63.55 | 319,345 | -0.19(-0.31%) |
Sep 07, 2021 | 65.57 | 65.74 | 63.75 | 63.75 | 291,655 | -2.33(-3.53%) |
Sep 03, 2021 | 65.89 | 66.18 | 65.13 | 66.08 | 375,095 | +0.17(+0.25%) |
Sep 02, 2021 | 65.81 | 66.13 | 65.23 | 65.92 | 227,611 | +0.18(+0.28%) |