Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.11 | 65.21 | 65.11 | 64.97 | 13,972 | -0.47(-0.72%) |
Nov 29, 2021 | 65.69 | 65.76 | 65.35 | 65.44 | 10,454 | -0.32(-0.49%) |
Nov 26, 2021 | 66.29 | 66.29 | 65.64 | 65.76 | 12,816 | -1.55(-2.30%) |
Nov 24, 2021 | 66.98 | 67.31 | 66.89 | 67.31 | 9,544 | -0.62(-0.91%) |
Nov 23, 2021 | 67.74 | 67.93 | 67.63 | 67.93 | 30,483 | +0.12(+0.17%) |
Nov 22, 2021 | 68.05 | 68.22 | 67.81 | 67.82 | 13,874 | -0.40(-0.58%) |
Nov 19, 2021 | 68.27 | 68.37 | 68.15 | 68.21 | 13,461 | +0.05(+0.07%) |
Nov 18, 2021 | 67.97 | 68.17 | 68.07 | 68.17 | 23,027 | +0.07(+0.10%) |
Nov 17, 2021 | 67.89 | 68.10 | 67.72 | 68.10 | 33,668 | -0.45(-0.65%) |
Nov 16, 2021 | 68.60 | 68.66 | 68.54 | 68.54 | 12,254 | -0.55(-0.79%) |
Nov 15, 2021 | 69.23 | 69.23 | 69.09 | 69.09 | 6,515 | -0.32(-0.45%) |
Nov 12, 2021 | 69.26 | 69.45 | 69.20 | 69.40 | 11,254 | +0.70(+1.02%) |
Nov 11, 2021 | 68.71 | 68.85 | 68.64 | 68.71 | 6,229 | +0.16(+0.23%) |
Nov 10, 2021 | 69.15 | 68.55 | 33,018 | -1.07(-1.53%) | ||
Nov 09, 2021 | 69.68 | 69.68 | 69.42 | 69.62 | 11,006 | -0.46(-0.66%) |
Nov 08, 2021 | 70.12 | 70.13 | 69.99 | 70.08 | 38,294 | -0.50(-0.70%) |
Nov 05, 2021 | 70.35 | 70.58 | 70.25 | 70.58 | 42,771 | -0.20(-0.28%) |
Nov 04, 2021 | 70.56 | 70.82 | 70.48 | 70.77 | 29,549 | +0.26(+0.37%) |
Nov 03, 2021 | 70.12 | 70.68 | 69.98 | 70.51 | 42,871 | +0.30(+0.43%) |
Nov 02, 2021 | 70.06 | 70.36 | 70.05 | 70.21 | 8,651 | -0.36(-0.51%) |
Nov 01, 2021 | 70.55 | 70.57 | 70.26 | 70.57 | 11,823 | +0.77(+1.10%) |
Oct 29, 2021 | 69.38 | 69.84 | 69.28 | 69.80 | 9,848 | -0.03(-0.05%) |
Oct 28, 2021 | 69.78 | 69.92 | 69.70 | 69.83 | 14,109 | +0.69(+1.01%) |
Oct 27, 2021 | 69.48 | 69.64 | 69.14 | 69.14 | 58,055 | -0.74(-1.05%) |
Oct 26, 2021 | 70.18 | 69.87 | 8,662 | -0.10(-0.15%) | ||
Oct 25, 2021 | 69.75 | 70.15 | 69.75 | 69.98 | 12,632 | +0.09(+0.12%) |
Oct 22, 2021 | 69.88 | 70.10 | 69.85 | 69.89 | 14,091 | +0.43(+0.62%) |
Oct 21, 2021 | 69.50 | 69.74 | 69.40 | 69.46 | 83,278 | -0.90(-1.28%) |
Oct 20, 2021 | 70.28 | 70.51 | 70.28 | 70.36 | 11,199 | -0.38(-0.53%) |
Oct 19, 2021 | 70.62 | 70.84 | 70.61 | 70.73 | 23,277 | +0.44(+0.62%) |
Oct 18, 2021 | 70.04 | 70.43 | 70.04 | 70.30 | 3,076 | -0.17(-0.25%) |
Oct 15, 2021 | 70.41 | 70.60 | 70.41 | 70.47 | 5,576 | +0.78(+1.12%) |
Oct 14, 2021 | 69.66 | 69.78 | 69.57 | 69.69 | 41,359 | +0.21(+0.31%) |
Oct 13, 2021 | 69.44 | 69.53 | 69.15 | 69.48 | 14,787 | -0.12(-0.17%) |
Oct 12, 2021 | 69.72 | 69.83 | 69.55 | 69.60 | 13,743 | -0.58(-0.83%) |
Oct 11, 2021 | 70.92 | 70.99 | 70.18 | 70.18 | 3,762 | -0.01(-0.01%) |
Oct 08, 2021 | 70.54 | 70.64 | 70.10 | 70.19 | 45,297 | -0.62(-0.87%) |
Oct 07, 2021 | 70.54 | 70.96 | 70.51 | 70.81 | 101,967 | +0.46(+0.65%) |
Oct 06, 2021 | 69.76 | 70.42 | 69.47 | 70.35 | 13,726 | -0.02(-0.03%) |
Oct 05, 2021 | 70.13 | 70.54 | 70.13 | 70.38 | 7,193 | +0.33(+0.48%) |
Oct 04, 2021 | 70.76 | 70.76 | 69.63 | 70.04 | 23,084 | -1.45(-2.03%) |
Oct 01, 2021 | 71.29 | 71.62 | 70.95 | 71.49 | 23,306 | -0.52(-0.73%) |
Sep 30, 2021 | 72.08 | 72.26 | 71.93 | 72.02 | 9,776 | -0.59(-0.81%) |
Sep 29, 2021 | 72.87 | 72.98 | 72.61 | 72.61 | 15,760 | +0.08(+0.10%) |
Sep 28, 2021 | 73.13 | 73.16 | 72.48 | 72.53 | 235,308 | -1.56(-2.10%) |
Sep 27, 2021 | 74.07 | 74.20 | 74.07 | 74.09 | 8,434 | -0.64(-0.86%) |
Sep 24, 2021 | 74.60 | 74.75 | 74.60 | 74.73 | 12,684 | +0.18(+0.24%) |
Sep 23, 2021 | 74.42 | 74.70 | 74.42 | 74.55 | 6,451 | +0.32(+0.43%) |
Sep 22, 2021 | 74.26 | 74.62 | 74.21 | 74.24 | 36,401 | -0.89(-1.18%) |
Sep 21, 2021 | 75.35 | 75.41 | 75.12 | 75.12 | 43,000 | +0.10(+0.13%) |
Sep 20, 2021 | 74.80 | 75.05 | 74.57 | 75.02 | 52,670 | -0.80(-1.05%) |
Sep 17, 2021 | 75.77 | 75.88 | 75.63 | 75.82 | 14,902 | -0.55(-0.72%) |
Sep 16, 2021 | 76.01 | 76.40 | 75.91 | 76.37 | 72,950 | +0.07(+0.09%) |
Sep 15, 2021 | 75.94 | 76.31 | 75.90 | 76.30 | 25,908 | +0.05(+0.07%) |
Sep 14, 2021 | 76.54 | 76.56 | 76.23 | 76.25 | 30,057 | -0.09(-0.12%) |
Sep 13, 2021 | 76.24 | 76.37 | 76.06 | 76.33 | 19,652 | +1.26(+1.68%) |
Sep 10, 2021 | 75.77 | 75.80 | 75.08 | 75.08 | 10,918 | +0.24(+0.32%) |
Sep 09, 2021 | 74.69 | 74.87 | 74.67 | 74.84 | 9,637 | +0.71(+0.96%) |
Sep 08, 2021 | 74.42 | 74.48 | 74.09 | 74.12 | 14,205 | -0.09(-0.13%) |
Sep 07, 2021 | 73.62 | 74.31 | 73.54 | 74.22 | 36,919 | +0.30(+0.41%) |
Sep 03, 2021 | 73.08 | 73.92 | 73.08 | 73.92 | 11,987 | +1.89(+2.62%) |
Sep 02, 2021 | 72.09 | 72.29 | 72.01 | 72.03 | 5,947 | +0.25(+0.35%) |