Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.58 | 66.62 | 64.43 | 66.44 | 449,271 | +0.54(+0.82%) |
Nov 29, 2021 | 67.65 | 68.08 | 65.51 | 65.90 | 262,176 | -0.66(-0.99%) |
Nov 26, 2021 | 67.07 | 69.12 | 65.88 | 66.56 | 181,369 | -2.06(-3.00%) |
Nov 24, 2021 | 67.44 | 68.83 | 66.09 | 68.62 | 206,110 | +0.36(+0.53%) |
Nov 23, 2021 | 67.59 | 70.76 | 67.11 | 68.26 | 655,133 | +0.14(+0.21%) |
Nov 22, 2021 | 72.33 | 73.64 | 67.14 | 68.12 | 515,048 | -4.13(-5.72%) |
Nov 19, 2021 | 72.73 | 75.00 | 72.08 | 72.25 | 323,714 | -0.77(-1.05%) |
Nov 18, 2021 | 73.65 | 73.15 | 72.57 | 73.02 | 334,955 | -0.24(-0.33%) |
Nov 17, 2021 | 78.00 | 78.61 | 71.20 | 73.26 | 527,361 | -5.55(-7.04%) |
Nov 16, 2021 | 76.63 | 79.30 | 76.53 | 78.81 | 382,062 | +1.85(+2.40%) |
Nov 15, 2021 | 77.37 | 77.70 | 75.52 | 76.96 | 302,572 | +0.03(+0.04%) |
Nov 12, 2021 | 76.40 | 77.42 | 74.25 | 76.93 | 345,675 | +1.64(+2.18%) |
Nov 11, 2021 | 77.18 | 78.95 | 74.68 | 75.29 | 1,073,877 | -1.76(-2.28%) |
Nov 10, 2021 | 80.38 | 77.05 | 1,628,419 | -4.05(-4.99%) | ||
Nov 09, 2021 | 81.13 | 85.36 | 80.84 | 81.10 | 709,983 | -2.11(-2.54%) |
Nov 08, 2021 | 81.83 | 86.30 | 81.38 | 83.21 | 368,337 | +1.94(+2.39%) |
Nov 05, 2021 | 77.28 | 82.95 | 75.87 | 81.27 | 828,028 | -2.02(-2.43%) |
Nov 04, 2021 | 82.00 | 85.04 | 80.77 | 83.29 | 506,048 | +1.23(+1.50%) |
Nov 03, 2021 | 77.54 | 82.33 | 76.19 | 82.06 | 910,266 | +4.43(+5.71%) |
Nov 02, 2021 | 79.65 | 80.90 | 77.54 | 77.63 | 564,304 | -1.86(-2.34%) |
Nov 01, 2021 | 81.57 | 81.34 | 79.35 | 79.49 | 291,861 | -2.05(-2.51%) |
Oct 29, 2021 | 79.62 | 83.20 | 81.54 | 323,413 | +1.60(+2.00%) | |
Oct 28, 2021 | 77.65 | 80.22 | 77.55 | 79.94 | 174,241 | +2.35(+3.03%) |
Oct 27, 2021 | 78.74 | 79.44 | 77.29 | 77.59 | 164,707 | -1.37(-1.74%) |
Oct 26, 2021 | 79.86 | 78.96 | 360,705 | +0.32(+0.41%) | ||
Oct 25, 2021 | 77.71 | 79.36 | 77.12 | 78.64 | 284,599 | +1.02(+1.31%) |
Oct 22, 2021 | 75.30 | 78.32 | 75.22 | 77.62 | 294,300 | +1.59(+2.09%) |
Oct 21, 2021 | 74.50 | 76.79 | 74.09 | 76.03 | 379,782 | +1.66(+2.23%) |
Oct 20, 2021 | 73.53 | 75.43 | 72.81 | 74.37 | 332,018 | +1.07(+1.46%) |
Oct 19, 2021 | 71.77 | 73.98 | 71.29 | 73.30 | 247,536 | +2.28(+3.21%) |
Oct 18, 2021 | 69.47 | 71.70 | 69.00 | 71.02 | 212,720 | +0.76(+1.08%) |
Oct 15, 2021 | 68.44 | 70.42 | 67.27 | 70.26 | 272,730 | +2.77(+4.10%) |
Oct 14, 2021 | 68.91 | 68.91 | 67.00 | 67.49 | 351,740 | -0.36(-0.53%) |
Oct 13, 2021 | 68.21 | 69.65 | 67.63 | 67.85 | 246,178 | -0.08(-0.12%) |
Oct 12, 2021 | 66.45 | 68.58 | 66.45 | 67.93 | 180,649 | +2.13(+3.24%) |
Oct 11, 2021 | 64.90 | 66.47 | 64.89 | 65.80 | 181,391 | +0.22(+0.34%) |
Oct 08, 2021 | 68.74 | 69.19 | 64.17 | 65.58 | 301,014 | -2.66(-3.90%) |
Oct 07, 2021 | 66.14 | 68.82 | 66.14 | 68.24 | 232,196 | +2.35(+3.57%) |
Oct 06, 2021 | 64.64 | 66.08 | 64.28 | 65.89 | 184,154 | +0.75(+1.15%) |
Oct 05, 2021 | 61.86 | 65.91 | 61.01 | 65.14 | 388,302 | +3.27(+5.29%) |
Oct 04, 2021 | 64.83 | 64.83 | 60.35 | 61.87 | 374,501 | -3.49(-5.34%) |
Oct 01, 2021 | 66.83 | 67.68 | 63.97 | 65.36 | 253,282 | -1.15(-1.73%) |
Sep 30, 2021 | 67.01 | 68.80 | 65.79 | 66.51 | 197,025 | -0.12(-0.18%) |
Sep 29, 2021 | 66.91 | 68.09 | 66.00 | 66.63 | 178,077 | +0.24(+0.36%) |
Sep 28, 2021 | 69.52 | 70.99 | 65.51 | 66.39 | 418,400 | -3.68(-5.25%) |
Sep 27, 2021 | 68.94 | 70.70 | 67.53 | 70.07 | 326,653 | +0.95(+1.37%) |
Sep 24, 2021 | 68.86 | 69.49 | 67.33 | 69.12 | 251,928 | -0.13(-0.19%) |
Sep 23, 2021 | 67.14 | 69.47 | 67.14 | 69.25 | 182,640 | +1.88(+2.79%) |
Sep 22, 2021 | 66.12 | 67.78 | 66.03 | 67.37 | 183,754 | +0.96(+1.45%) |
Sep 21, 2021 | 65.06 | 67.38 | 64.74 | 66.41 | 128,654 | +1.88(+2.91%) |
Sep 20, 2021 | 65.12 | 66.63 | 64.21 | 64.53 | 158,159 | -2.54(-3.79%) |
Sep 17, 2021 | 66.85 | 68.00 | 66.31 | 67.07 | 461,019 | +1.29(+1.96%) |
Sep 16, 2021 | 63.83 | 66.07 | 63.26 | 65.78 | 143,548 | +1.37(+2.13%) |
Sep 15, 2021 | 65.81 | 65.81 | 62.36 | 64.41 | 153,216 | -1.45(-2.20%) |
Sep 14, 2021 | 64.84 | 67.19 | 62.61 | 65.86 | 309,426 | +1.54(+2.39%) |
Sep 13, 2021 | 65.94 | 66.61 | 63.25 | 64.32 | 160,929 | -0.90(-1.38%) |
Sep 10, 2021 | 62.86 | 65.61 | 62.80 | 65.22 | 215,933 | +2.62(+4.19%) |
Sep 09, 2021 | 62.48 | 63.85 | 62.48 | 62.60 | 119,341 | +0.02(+0.03%) |
Sep 08, 2021 | 63.92 | 64.55 | 62.42 | 62.58 | 193,357 | -1.76(-2.74%) |
Sep 07, 2021 | 64.48 | 65.66 | 64.06 | 64.34 | 169,019 | -0.38(-0.59%) |
Sep 03, 2021 | 66.41 | 66.69 | 64.01 | 64.72 | 151,540 | -1.82(-2.74%) |
Sep 02, 2021 | 66.31 | 67.74 | 64.71 | 66.54 | 288,055 | +0.94(+1.43%) |