Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.30 | 67.47 | 61.45 | 63.14 | 1,593,395 | -1.00(-1.56%) |
Nov 29, 2021 | 63.72 | 64.39 | 62.29 | 64.15 | 635,382 | +0.51(+0.79%) |
Nov 26, 2021 | 67.65 | 67.65 | 61.35 | 63.64 | 1,194,580 | -3.72(-5.52%) |
Nov 24, 2021 | 65.37 | 67.85 | 65.37 | 67.36 | 532,591 | +0.37(+0.55%) |
Nov 23, 2021 | 66.76 | 68.60 | 65.17 | 66.99 | 1,081,063 | -2.92(-4.17%) |
Nov 22, 2021 | 70.03 | 72.18 | 67.72 | 69.90 | 942,904 | -3.35(-4.57%) |
Nov 19, 2021 | 76.22 | 77.37 | 72.96 | 73.25 | 758,273 | -3.39(-4.43%) |
Nov 18, 2021 | 77.36 | 76.75 | 76.18 | 76.64 | 526,714 | -1.20(-1.54%) |
Nov 17, 2021 | 78.01 | 79.95 | 76.97 | 77.84 | 704,439 | +1.08(+1.41%) |
Nov 16, 2021 | 79.28 | 80.48 | 76.16 | 76.76 | 857,159 | -3.00(-3.76%) |
Nov 15, 2021 | 79.53 | 80.24 | 77.70 | 79.76 | 481,169 | -0.24(-0.30%) |
Nov 12, 2021 | 78.78 | 80.73 | 77.26 | 80.00 | 811,525 | +0.79(+0.99%) |
Nov 11, 2021 | 77.81 | 80.07 | 76.85 | 79.21 | 1,225,451 | +4.30(+5.74%) |
Nov 10, 2021 | 76.56 | 74.91 | 1,488,663 | +1.97(+2.71%) | ||
Nov 09, 2021 | 71.54 | 73.49 | 69.56 | 72.94 | 1,111,758 | +1.98(+2.80%) |
Nov 08, 2021 | 71.09 | 71.58 | 69.99 | 70.95 | 876,484 | +1.66(+2.40%) |
Nov 05, 2021 | 66.53 | 69.54 | 65.10 | 69.29 | 1,118,483 | +3.99(+6.11%) |
Nov 04, 2021 | 67.85 | 69.39 | 65.06 | 65.30 | 1,080,708 | -0.63(-0.96%) |
Nov 03, 2021 | 62.30 | 66.59 | 61.75 | 65.94 | 1,312,487 | +1.80(+2.81%) |
Nov 02, 2021 | 65.16 | 65.16 | 62.65 | 64.14 | 1,083,847 | -2.11(-3.19%) |
Nov 01, 2021 | 65.78 | 66.92 | 65.41 | 66.25 | 703,191 | +0.75(+1.14%) |
Oct 29, 2021 | 66.53 | 67.11 | 64.81 | 65.50 | 1,007,859 | -3.87(-5.58%) |
Oct 28, 2021 | 71.13 | 71.41 | 68.60 | 69.37 | 889,688 | -1.44(-2.03%) |
Oct 27, 2021 | 71.15 | 72.23 | 70.03 | 70.81 | 684,408 | -0.63(-0.88%) |
Oct 26, 2021 | 70.87 | 71.44 | 752,803 | -0.56(-0.78%) | ||
Oct 25, 2021 | 70.87 | 72.95 | 69.96 | 72.01 | 1,015,946 | +3.15(+4.58%) |
Oct 22, 2021 | 69.39 | 72.87 | 67.66 | 68.85 | 1,656,651 | +1.42(+2.11%) |
Oct 21, 2021 | 67.76 | 68.25 | 66.61 | 67.43 | 712,466 | -0.85(-1.24%) |
Oct 20, 2021 | 67.60 | 69.92 | 66.61 | 68.28 | 1,476,269 | +2.43(+3.69%) |
Oct 19, 2021 | 68.00 | 68.14 | 65.09 | 65.85 | 939,952 | +1.09(+1.68%) |
Oct 18, 2021 | 66.21 | 66.65 | 64.75 | 64.76 | 589,329 | -1.91(-2.86%) |
Oct 15, 2021 | 65.10 | 68.11 | 64.07 | 66.67 | 1,138,858 | -1.05(-1.55%) |
Oct 14, 2021 | 67.00 | 67.83 | 66.05 | 67.72 | 993,080 | +2.76(+4.25%) |
Oct 13, 2021 | 61.91 | 65.66 | 61.70 | 64.95 | 1,662,609 | +4.15(+6.83%) |
Oct 12, 2021 | 58.50 | 61.02 | 57.92 | 60.80 | 1,432,147 | +2.92(+5.04%) |
Oct 11, 2021 | 58.71 | 60.51 | 57.80 | 57.88 | 856,590 | -0.42(-0.72%) |
Oct 08, 2021 | 59.83 | 60.51 | 57.76 | 58.30 | 1,283,267 | +1.65(+2.92%) |
Oct 07, 2021 | 55.47 | 58.24 | 55.41 | 56.65 | 1,060,377 | +0.68(+1.22%) |
Oct 06, 2021 | 52.87 | 56.02 | 52.53 | 55.97 | 1,213,415 | +2.12(+3.94%) |
Oct 05, 2021 | 52.36 | 53.92 | 50.89 | 53.85 | 1,067,189 | +1.11(+2.10%) |
Oct 04, 2021 | 51.60 | 54.00 | 51.60 | 52.74 | 1,253,333 | +0.98(+1.90%) |
Oct 01, 2021 | 52.28 | 52.34 | 50.57 | 51.75 | 1,058,162 | +0.35(+0.68%) |
Sep 30, 2021 | 50.54 | 53.27 | 49.91 | 51.40 | 1,993,480 | +2.09(+4.24%) |
Sep 29, 2021 | 51.80 | 52.11 | 48.89 | 49.31 | 2,075,250 | -2.97(-5.67%) |
Sep 28, 2021 | 51.84 | 52.80 | 50.77 | 52.28 | 1,664,558 | -0.82(-1.54%) |
Sep 27, 2021 | 53.59 | 55.47 | 52.98 | 53.10 | 1,375,943 | -0.19(-0.37%) |
Sep 24, 2021 | 52.94 | 54.55 | 52.47 | 53.29 | 1,088,268 | -0.78(-1.44%) |
Sep 23, 2021 | 55.83 | 56.23 | 53.98 | 54.07 | 1,667,823 | -2.05(-3.66%) |
Sep 22, 2021 | 56.58 | 59.64 | 56.24 | 56.12 | 2,119,469 | +0.01(+0.02%) |
Sep 21, 2021 | 57.39 | 58.27 | 55.60 | 56.11 | 1,358,109 | -0.10(-0.17%) |
Sep 20, 2021 | 56.37 | 56.38 | 54.32 | 56.21 | 2,020,552 | -1.73(-2.99%) |
Sep 17, 2021 | 57.88 | 58.35 | 56.73 | 57.94 | 1,908,943 | -0.98(-1.67%) |
Sep 16, 2021 | 59.83 | 60.03 | 56.86 | 58.92 | 2,588,044 | -5.00(-7.82%) |
Sep 15, 2021 | 62.61 | 64.79 | 62.49 | 63.92 | 625,983 | +0.03(+0.05%) |
Sep 14, 2021 | 63.88 | 64.91 | 62.26 | 63.89 | 1,229,843 | +0.73(+1.15%) |
Sep 13, 2021 | 59.77 | 64.42 | 59.48 | 63.16 | 1,838,862 | +3.97(+6.70%) |
Sep 10, 2021 | 61.66 | 61.97 | 58.98 | 59.20 | 1,187,863 | -2.25(-3.66%) |
Sep 09, 2021 | 63.74 | 63.74 | 60.37 | 61.44 | 1,435,546 | -1.16(-1.85%) |
Sep 08, 2021 | 63.41 | 63.58 | 61.20 | 62.60 | 1,069,120 | -1.07(-1.68%) |
Sep 07, 2021 | 66.36 | 67.48 | 63.31 | 63.67 | 1,510,083 | -4.49(-6.59%) |
Sep 03, 2021 | 66.85 | 69.74 | 66.66 | 68.16 | 1,668,683 | +3.70(+5.73%) |
Sep 02, 2021 | 65.08 | 65.75 | 63.76 | 64.47 | 716,916 | -0.61(-0.94%) |