Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.39 | 66.34 | 65.39 | 65.40 | 296,541 | +0.25(+0.38%) |
Nov 29, 2021 | 65.95 | 66.00 | 64.91 | 65.15 | 190,843 | -1.01(-1.53%) |
Nov 26, 2021 | 65.91 | 66.59 | 65.29 | 66.17 | 224,406 | -1.83(-2.69%) |
Nov 24, 2021 | 67.25 | 68.15 | 66.98 | 68.00 | 127,398 | +0.32(+0.47%) |
Nov 23, 2021 | 67.69 | 68.37 | 67.28 | 67.68 | 171,592 | -0.24(-0.35%) |
Nov 22, 2021 | 68.48 | 68.81 | 67.46 | 67.92 | 249,491 | -0.47(-0.68%) |
Nov 19, 2021 | 68.80 | 69.09 | 68.19 | 68.38 | 348,710 | +0.17(+0.25%) |
Nov 18, 2021 | 68.65 | 68.38 | 68.18 | 68.22 | 300,608 | -2.44(-3.46%) |
Nov 17, 2021 | 72.19 | 72.27 | 70.29 | 70.66 | 341,575 | -1.56(-2.16%) |
Nov 16, 2021 | 72.24 | 72.43 | 71.70 | 72.22 | 511,187 | +0.71(+0.99%) |
Nov 15, 2021 | 72.29 | 72.54 | 71.31 | 71.51 | 179,156 | -0.90(-1.25%) |
Nov 12, 2021 | 71.50 | 72.49 | 71.27 | 72.42 | 217,755 | +0.78(+1.08%) |
Nov 11, 2021 | 70.54 | 71.82 | 70.54 | 71.64 | 159,938 | +2.73(+3.97%) |
Nov 10, 2021 | 68.57 | 68.91 | 283,088 | +0.60(+0.87%) | ||
Nov 09, 2021 | 68.37 | 68.77 | 67.81 | 68.31 | 166,575 | -0.14(-0.20%) |
Nov 08, 2021 | 68.25 | 68.57 | 68.01 | 68.45 | 221,094 | +0.68(+1.00%) |
Nov 05, 2021 | 68.44 | 68.69 | 67.47 | 67.78 | 199,457 | -0.56(-0.81%) |
Nov 04, 2021 | 69.59 | 69.90 | 68.17 | 68.33 | 242,177 | -0.46(-0.66%) |
Nov 03, 2021 | 68.44 | 68.95 | 68.12 | 68.79 | 125,636 | +0.44(+0.64%) |
Nov 02, 2021 | 69.01 | 69.11 | 68.00 | 68.35 | 252,718 | -1.95(-2.77%) |
Nov 01, 2021 | 68.04 | 70.39 | 69.80 | 70.30 | 183,125 | +2.47(+3.65%) |
Oct 29, 2021 | 68.99 | 68.99 | 67.58 | 67.83 | 247,854 | -1.19(-1.73%) |
Oct 28, 2021 | 68.57 | 69.09 | 67.88 | 69.02 | 192,478 | +0.33(+0.48%) |
Oct 27, 2021 | 68.57 | 69.40 | 68.24 | 68.69 | 154,239 | -0.69(-0.99%) |
Oct 26, 2021 | 71.45 | 69.38 | 283,408 | -2.12(-2.96%) | ||
Oct 25, 2021 | 72.04 | 72.04 | 71.16 | 71.49 | 205,624 | +0.09(+0.13%) |
Oct 22, 2021 | 72.05 | 72.75 | 71.08 | 71.41 | 161,849 | +0.05(+0.07%) |
Oct 21, 2021 | 71.21 | 71.66 | 70.89 | 71.36 | 228,482 | -0.53(-0.73%) |
Oct 20, 2021 | 72.15 | 72.36 | 71.57 | 71.88 | 202,291 | +0.34(+0.47%) |
Oct 19, 2021 | 69.88 | 71.66 | 69.88 | 71.54 | 351,868 | +2.40(+3.46%) |
Oct 18, 2021 | 68.58 | 69.47 | 68.32 | 69.15 | 479,550 | +0.57(+0.83%) |
Oct 15, 2021 | 68.27 | 68.87 | 67.90 | 68.58 | 606,516 | +0.97(+1.44%) |
Oct 14, 2021 | 67.84 | 68.01 | 67.15 | 67.61 | 440,617 | -0.37(-0.54%) |
Oct 13, 2021 | 67.27 | 68.12 | 67.01 | 67.98 | 108,949 | +1.89(+2.86%) |
Oct 12, 2021 | 66.66 | 66.85 | 66.00 | 66.09 | 207,212 | -1.14(-1.70%) |
Oct 11, 2021 | 68.37 | 68.44 | 67.01 | 67.23 | 189,993 | -0.40(-0.59%) |
Oct 08, 2021 | 67.22 | 67.68 | 66.93 | 67.63 | 160,759 | +0.70(+1.04%) |
Oct 07, 2021 | 65.50 | 67.37 | 65.50 | 66.93 | 304,002 | +3.33(+5.23%) |
Oct 06, 2021 | 62.59 | 63.60 | 62.59 | 63.60 | 204,581 | +0.08(+0.13%) |
Oct 05, 2021 | 63.13 | 63.99 | 63.13 | 63.52 | 408,211 | +0.43(+0.68%) |
Oct 04, 2021 | 63.86 | 63.86 | 62.46 | 63.10 | 283,866 | -1.41(-2.19%) |
Oct 01, 2021 | 65.10 | 65.27 | 63.95 | 64.51 | 152,827 | -0.86(-1.32%) |
Sep 30, 2021 | 64.96 | 65.60 | 64.71 | 65.37 | 168,561 | +1.30(+2.03%) |
Sep 29, 2021 | 65.02 | 65.26 | 63.98 | 64.07 | 133,193 | -1.20(-1.84%) |
Sep 28, 2021 | 66.21 | 66.35 | 65.04 | 65.27 | 140,022 | -0.93(-1.41%) |
Sep 27, 2021 | 65.35 | 66.33 | 64.72 | 66.21 | 148,800 | +0.77(+1.17%) |
Sep 24, 2021 | 65.90 | 65.93 | 65.20 | 65.44 | 163,300 | -1.76(-2.62%) |
Sep 23, 2021 | 67.08 | 67.21 | 66.57 | 67.20 | 131,847 | +0.33(+0.49%) |
Sep 22, 2021 | 66.16 | 67.58 | 66.04 | 66.87 | 302,437 | +1.85(+2.84%) |
Sep 21, 2021 | 64.94 | 65.39 | 64.55 | 65.02 | 387,827 | +0.65(+1.00%) |
Sep 20, 2021 | 65.34 | 65.59 | 63.60 | 64.38 | 1,038,077 | -2.83(-4.21%) |
Sep 17, 2021 | 67.51 | 67.69 | 66.88 | 67.21 | 111,660 | +0.40(+0.59%) |
Sep 16, 2021 | 66.67 | 66.95 | 66.18 | 66.81 | 172,576 | -1.30(-1.91%) |
Sep 15, 2021 | 68.08 | 68.14 | 66.98 | 68.12 | 221,175 | -0.75(-1.08%) |
Sep 14, 2021 | 69.44 | 69.57 | 68.68 | 68.86 | 110,102 | -1.34(-1.91%) |
Sep 13, 2021 | 70.56 | 70.57 | 69.57 | 70.20 | 254,768 | -0.97(-1.37%) |
Sep 10, 2021 | 72.51 | 72.82 | 71.07 | 71.18 | 123,995 | -0.44(-0.61%) |
Sep 09, 2021 | 70.57 | 71.84 | 70.24 | 71.61 | 166,531 | -0.44(-0.61%) |
Sep 08, 2021 | 73.15 | 73.26 | 71.73 | 72.05 | 226,773 | -1.67(-2.26%) |
Sep 07, 2021 | 73.35 | 74.03 | 73.16 | 73.72 | 244,779 | +2.10(+2.93%) |
Sep 03, 2021 | 71.38 | 71.80 | 71.18 | 71.62 | 99,646 | -0.02(-0.03%) |
Sep 02, 2021 | 72.39 | 72.55 | 71.49 | 71.64 | 260,417 | -0.71(-0.98%) |