Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.48 | 73.95 | 71.32 | 73.23 | 300,496 | -0.53(-0.72%) |
Nov 29, 2021 | 74.03 | 74.35 | 71.45 | 73.76 | 334,459 | +1.84(+2.56%) |
Nov 26, 2021 | 72.67 | 73.71 | 70.96 | 71.92 | 154,548 | -3.23(-4.30%) |
Nov 24, 2021 | 74.70 | 75.20 | 74.18 | 75.15 | 248,304 | +0.13(+0.17%) |
Nov 23, 2021 | 76.31 | 77.27 | 73.98 | 75.02 | 287,312 | -1.39(-1.82%) |
Nov 22, 2021 | 77.79 | 78.88 | 75.62 | 76.41 | 226,377 | +0.27(+0.35%) |
Nov 19, 2021 | 75.60 | 77.71 | 75.11 | 76.14 | 129,562 | -0.25(-0.33%) |
Nov 18, 2021 | 76.27 | 76.34 | 75.77 | 76.39 | 139,623 | +0.42(+0.55%) |
Nov 17, 2021 | 78.17 | 78.86 | 75.16 | 75.97 | 182,143 | -2.24(-2.86%) |
Nov 16, 2021 | 76.98 | 79.67 | 75.94 | 78.21 | 242,802 | +1.65(+2.16%) |
Nov 15, 2021 | 76.16 | 77.79 | 75.59 | 76.56 | 173,757 | +0.41(+0.54%) |
Nov 12, 2021 | 77.50 | 77.58 | 75.04 | 76.15 | 365,927 | -0.75(-0.98%) |
Nov 11, 2021 | 78.08 | 78.81 | 76.69 | 76.90 | 234,493 | +0.42(+0.55%) |
Nov 10, 2021 | 76.32 | 76.48 | 166,559 | -0.58(-0.75%) | ||
Nov 09, 2021 | 75.00 | 77.60 | 72.90 | 77.06 | 183,149 | +2.09(+2.79%) |
Nov 08, 2021 | 74.62 | 75.47 | 73.17 | 74.97 | 170,523 | +1.57(+2.14%) |
Nov 05, 2021 | 75.20 | 75.85 | 72.53 | 73.40 | 368,695 | -1.07(-1.44%) |
Nov 04, 2021 | 72.60 | 74.62 | 71.85 | 74.47 | 230,208 | +2.95(+4.12%) |
Nov 03, 2021 | 69.69 | 71.58 | 68.84 | 71.52 | 154,576 | +1.52(+2.17%) |
Nov 02, 2021 | 68.36 | 70.64 | 67.70 | 70.00 | 165,966 | +1.67(+2.44%) |
Nov 01, 2021 | 68.66 | 70.83 | 68.22 | 68.33 | 186,098 | -0.22(-0.32%) |
Oct 29, 2021 | 66.98 | 69.19 | 66.98 | 68.55 | 129,648 | +1.57(+2.34%) |
Oct 28, 2021 | 65.11 | 67.54 | 64.77 | 66.98 | 145,793 | +2.23(+3.44%) |
Oct 27, 2021 | 65.08 | 65.10 | 63.82 | 64.75 | 163,055 | -0.22(-0.34%) |
Oct 26, 2021 | 65.62 | 64.97 | 267,469 | -0.14(-0.22%) | ||
Oct 25, 2021 | 65.00 | 65.58 | 64.36 | 65.11 | 156,249 | +0.27(+0.42%) |
Oct 22, 2021 | 64.36 | 65.53 | 63.52 | 64.84 | 120,919 | +0.84(+1.31%) |
Oct 21, 2021 | 63.27 | 65.36 | 62.21 | 64.00 | 234,260 | +0.95(+1.51%) |
Oct 20, 2021 | 61.70 | 63.19 | 61.26 | 63.05 | 200,258 | +1.34(+2.17%) |
Oct 19, 2021 | 62.62 | 62.62 | 60.48 | 61.71 | 148,513 | -0.99(-1.58%) |
Oct 18, 2021 | 62.15 | 64.76 | 62.15 | 62.70 | 205,419 | +0.20(+0.32%) |
Oct 15, 2021 | 64.22 | 64.32 | 61.08 | 62.50 | 456,259 | -0.98(-1.54%) |
Oct 14, 2021 | 66.00 | 66.36 | 61.06 | 63.48 | 226,344 | -1.51(-2.32%) |
Oct 13, 2021 | 63.49 | 65.14 | 62.87 | 64.99 | 118,010 | +1.43(+2.25%) |
Oct 12, 2021 | 63.25 | 64.34 | 62.51 | 63.56 | 123,127 | -0.12(-0.19%) |
Oct 11, 2021 | 62.16 | 64.98 | 61.58 | 63.68 | 352,046 | +2.47(+4.04%) |
Oct 08, 2021 | 61.69 | 62.26 | 59.66 | 61.21 | 335,841 | -0.43(-0.70%) |
Oct 07, 2021 | 60.69 | 62.22 | 60.26 | 61.64 | 127,504 | +1.64(+2.73%) |
Oct 06, 2021 | 61.00 | 61.97 | 59.56 | 60.00 | 252,930 | -1.45(-2.36%) |
Oct 05, 2021 | 60.89 | 61.96 | 59.20 | 61.45 | 344,963 | +0.42(+0.69%) |
Oct 04, 2021 | 63.63 | 63.63 | 60.67 | 61.03 | 237,135 | -2.35(-3.71%) |
Oct 01, 2021 | 63.18 | 63.98 | 61.26 | 63.38 | 380,517 | +1.64(+2.66%) |
Sep 30, 2021 | 61.84 | 62.75 | 60.90 | 61.74 | 572,509 | +0.16(+0.26%) |
Sep 29, 2021 | 62.99 | 63.49 | 59.71 | 61.58 | 1,682,048 | -2.08(-3.27%) |
Sep 28, 2021 | 65.00 | 66.46 | 62.99 | 63.66 | 589,030 | -3.75(-5.56%) |
Sep 27, 2021 | 67.00 | 68.65 | 65.24 | 67.41 | 199,108 | +0.41(+0.61%) |
Sep 24, 2021 | 63.12 | 67.98 | 62.76 | 67.00 | 445,599 | +3.44(+5.41%) |
Sep 23, 2021 | 62.90 | 64.39 | 61.75 | 63.56 | 166,094 | +1.66(+2.68%) |
Sep 22, 2021 | 60.34 | 62.50 | 59.48 | 61.90 | 173,600 | +1.92(+3.20%) |
Sep 21, 2021 | 60.08 | 60.81 | 58.83 | 59.98 | 227,006 | +0.68(+1.15%) |
Sep 20, 2021 | 57.06 | 59.50 | 57.02 | 59.30 | 243,976 | +0.11(+0.19%) |
Sep 17, 2021 | 60.45 | 60.81 | 58.99 | 59.19 | 844,235 | -0.81(-1.35%) |
Sep 16, 2021 | 59.93 | 60.00 | 58.54 | 60.00 | 269,576 | +0.49(+0.82%) |
Sep 15, 2021 | 58.47 | 60.00 | 57.93 | 59.51 | 277,454 | +1.62(+2.80%) |
Sep 14, 2021 | 57.30 | 58.50 | 56.73 | 57.89 | 237,846 | +0.49(+0.85%) |
Sep 13, 2021 | 57.59 | 58.45 | 56.38 | 57.40 | 248,210 | +0.13(+0.23%) |
Sep 10, 2021 | 57.00 | 58.29 | 55.57 | 57.27 | 244,636 | +0.60(+1.06%) |
Sep 09, 2021 | 52.66 | 57.01 | 52.00 | 56.67 | 292,543 | +4.47(+8.56%) |
Sep 08, 2021 | 51.88 | 52.31 | 50.24 | 52.20 | 135,720 | -0.07(-0.13%) |
Sep 07, 2021 | 52.04 | 52.88 | 51.04 | 52.27 | 133,809 | +0.27(+0.52%) |
Sep 03, 2021 | 51.46 | 53.99 | 49.90 | 52.00 | 362,979 | +0.06(+0.12%) |
Sep 02, 2021 | 50.54 | 51.99 | 49.89 | 51.94 | 247,179 | +1.88(+3.76%) |