Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.45 | 63.00 | 60.15 | 62.12 | 910,027 | +0.80(+1.30%) |
Nov 29, 2021 | 61.00 | 61.56 | 59.89 | 61.32 | 1,189,771 | +1.00(+1.66%) |
Nov 26, 2021 | 60.59 | 61.76 | 59.92 | 60.32 | 636,329 | -0.82(-1.34%) |
Nov 24, 2021 | 59.91 | 61.45 | 59.20 | 61.14 | 1,224,838 | +0.85(+1.41%) |
Nov 23, 2021 | 60.00 | 61.41 | 59.16 | 60.29 | 1,057,030 | -0.34(-0.56%) |
Nov 22, 2021 | 62.19 | 62.42 | 58.40 | 60.63 | 808,655 | -1.91(-3.05%) |
Nov 19, 2021 | 63.63 | 64.14 | 61.94 | 62.54 | 922,409 | -0.19(-0.30%) |
Nov 18, 2021 | 68.51 | 62.94 | 62.07 | 62.73 | 1,019,165 | -5.39(-7.91%) |
Nov 17, 2021 | 67.98 | 70.77 | 66.62 | 68.12 | 821,539 | -2.77(-3.91%) |
Nov 16, 2021 | 70.45 | 71.25 | 68.42 | 70.89 | 318,594 | +0.49(+0.70%) |
Nov 15, 2021 | 69.77 | 71.71 | 69.74 | 70.40 | 185,906 | +0.77(+1.11%) |
Nov 12, 2021 | 69.67 | 70.41 | 69.36 | 69.63 | 319,175 | +0.29(+0.42%) |
Nov 11, 2021 | 71.00 | 71.45 | 69.25 | 69.34 | 264,820 | -1.22(-1.73%) |
Nov 10, 2021 | 74.20 | 70.49 | 70.56 | 523,716 | -3.88(-5.21%) | |
Nov 09, 2021 | 74.43 | 74.88 | 73.32 | 74.44 | 467,704 | +0.12(+0.16%) |
Nov 08, 2021 | 76.49 | 76.53 | 74.11 | 74.32 | 249,018 | -2.09(-2.74%) |
Nov 05, 2021 | 77.00 | 77.34 | 75.65 | 76.41 | 261,863 | -0.35(-0.46%) |
Nov 04, 2021 | 76.34 | 77.36 | 75.69 | 76.76 | 395,214 | +0.67(+0.88%) |
Nov 03, 2021 | 75.25 | 76.84 | 74.55 | 76.09 | 409,322 | +1.13(+1.51%) |
Nov 02, 2021 | 75.15 | 76.23 | 74.24 | 74.96 | 339,777 | -0.45(-0.60%) |
Nov 01, 2021 | 72.96 | 75.85 | 73.85 | 75.41 | 384,521 | +2.75(+3.78%) |
Oct 29, 2021 | 70.89 | 73.42 | 70.85 | 72.66 | 463,907 | +1.59(+2.24%) |
Oct 28, 2021 | 70.40 | 71.34 | 68.74 | 71.07 | 409,635 | +1.32(+1.89%) |
Oct 27, 2021 | 71.34 | 71.66 | 67.61 | 69.75 | 815,336 | -1.21(-1.71%) |
Oct 26, 2021 | 70.52 | 71.16 | 70.96 | 590,723 | +0.97(+1.39%) | |
Oct 25, 2021 | 69.44 | 70.61 | 69.03 | 69.99 | 229,603 | +0.38(+0.55%) |
Oct 22, 2021 | 71.55 | 67.84 | 69.61 | 469,865 | -2.13(-2.97%) | |
Oct 21, 2021 | 71.62 | 73.05 | 71.26 | 71.74 | 246,189 | -0.17(-0.24%) |
Oct 20, 2021 | 73.53 | 73.60 | 71.86 | 71.91 | 266,697 | -1.12(-1.53%) |
Oct 19, 2021 | 73.09 | 73.84 | 72.16 | 73.03 | 458,093 | +0.69(+0.95%) |
Oct 18, 2021 | 72.65 | 73.18 | 71.35 | 72.34 | 703,137 | -0.49(-0.67%) |
Oct 15, 2021 | 75.01 | 75.05 | 72.52 | 72.83 | 423,524 | -2.14(-2.85%) |
Oct 14, 2021 | 75.27 | 76.20 | 74.59 | 74.97 | 363,735 | +0.44(+0.59%) |
Oct 13, 2021 | 71.95 | 74.91 | 71.95 | 74.53 | 407,408 | +3.48(+4.90%) |
Oct 12, 2021 | 68.80 | 71.05 | 68.52 | 71.05 | 343,547 | +2.60(+3.80%) |
Oct 11, 2021 | 69.52 | 70.88 | 68.34 | 68.45 | 273,254 | -1.88(-2.67%) |
Oct 08, 2021 | 72.43 | 72.50 | 70.13 | 70.33 | 225,499 | -2.03(-2.81%) |
Oct 07, 2021 | 70.89 | 73.11 | 70.57 | 72.36 | 453,806 | +2.43(+3.47%) |
Oct 06, 2021 | 69.40 | 70.97 | 68.76 | 69.93 | 768,126 | -0.48(-0.68%) |
Oct 05, 2021 | 69.63 | 71.10 | 69.53 | 70.41 | 756,549 | +1.13(+1.63%) |
Oct 04, 2021 | 71.67 | 71.67 | 68.10 | 69.28 | 687,032 | -2.67(-3.71%) |
Oct 01, 2021 | 71.40 | 72.25 | 69.58 | 71.95 | 529,585 | +0.92(+1.30%) |
Sep 30, 2021 | 70.67 | 71.95 | 70.37 | 71.03 | 537,221 | +0.75(+1.07%) |
Sep 29, 2021 | 71.96 | 72.48 | 70.15 | 70.28 | 565,277 | -1.14(-1.60%) |
Sep 28, 2021 | 73.00 | 73.87 | 70.95 | 71.42 | 724,400 | -3.05(-4.10%) |
Sep 27, 2021 | 74.61 | 75.74 | 73.55 | 74.47 | 384,870 | -1.18(-1.56%) |
Sep 24, 2021 | 76.79 | 77.26 | 75.48 | 75.65 | 503,197 | -1.72(-2.22%) |
Sep 23, 2021 | 78.06 | 78.06 | 76.21 | 77.37 | 461,413 | -0.04(-0.05%) |
Sep 22, 2021 | 77.07 | 78.35 | 76.59 | 77.41 | 343,326 | +0.29(+0.38%) |
Sep 21, 2021 | 75.55 | 77.61 | 75.52 | 77.12 | 593,018 | +1.67(+2.21%) |
Sep 20, 2021 | 75.70 | 76.50 | 74.02 | 75.45 | 551,966 | -1.90(-2.46%) |
Sep 17, 2021 | 78.27 | 79.43 | 76.82 | 77.35 | 4,806,382 | -0.79(-1.01%) |
Sep 16, 2021 | 76.47 | 78.39 | 76.09 | 78.14 | 1,020,600 | +1.62(+2.12%) |
Sep 15, 2021 | 74.04 | 76.76 | 73.01 | 76.52 | 766,802 | +2.48(+3.35%) |
Sep 14, 2021 | 72.94 | 75.49 | 72.94 | 74.04 | 832,473 | +0.44(+0.60%) |
Sep 13, 2021 | 75.00 | 75.35 | 73.28 | 73.60 | 746,033 | -0.62(-0.84%) |
Sep 10, 2021 | 74.64 | 75.93 | 73.93 | 74.22 | 529,202 | -0.52(-0.70%) |
Sep 09, 2021 | 72.82 | 75.49 | 72.10 | 74.74 | 716,561 | +1.56(+2.13%) |
Sep 08, 2021 | 74.42 | 76.50 | 73.05 | 73.18 | 968,055 | -1.96(-2.61%) |
Sep 07, 2021 | 75.46 | 76.76 | 73.46 | 75.14 | 1,470,586 | +0.51(+0.68%) |
Sep 03, 2021 | 71.00 | 75.69 | 69.36 | 74.63 | 1,996,190 | +2.11(+2.91%) |
Sep 02, 2021 | 69.05 | 75.05 | 68.99 | 72.52 | 3,799,524 | +9.47(+15.02%) |