Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.26 | 64.52 | 62.06 | 63.05 | 683,689 | -2.30(-3.52%) |
Nov 29, 2021 | 67.56 | 67.56 | 64.92 | 65.34 | 382,652 | -1.29(-1.94%) |
Nov 26, 2021 | 67.89 | 68.05 | 66.01 | 66.64 | 247,861 | -3.69(-5.24%) |
Nov 24, 2021 | 69.46 | 70.73 | 69.39 | 70.32 | 301,242 | +0.60(+0.87%) |
Nov 23, 2021 | 69.21 | 70.02 | 68.77 | 69.72 | 349,086 | +0.89(+1.29%) |
Nov 22, 2021 | 68.79 | 70.66 | 68.68 | 68.83 | 881,369 | +0.43(+0.63%) |
Nov 19, 2021 | 70.00 | 70.36 | 68.38 | 68.40 | 498,130 | -2.07(-2.94%) |
Nov 18, 2021 | 70.93 | 70.75 | 70.40 | 70.47 | 749,653 | -0.14(-0.20%) |
Nov 17, 2021 | 72.68 | 72.68 | 69.87 | 70.61 | 597,352 | -2.01(-2.77%) |
Nov 16, 2021 | 74.18 | 74.89 | 72.61 | 72.62 | 585,474 | -1.23(-1.67%) |
Nov 15, 2021 | 73.85 | 74.16 | 73.21 | 73.85 | 880,267 | +0.46(+0.62%) |
Nov 12, 2021 | 72.50 | 74.22 | 71.84 | 73.40 | 750,131 | +1.38(+1.92%) |
Nov 11, 2021 | 71.15 | 72.04 | 70.68 | 72.01 | 542,767 | +0.82(+1.15%) |
Nov 10, 2021 | 70.51 | 71.36 | 71.19 | 594,050 | +0.59(+0.84%) | |
Nov 09, 2021 | 70.70 | 70.73 | 69.76 | 70.60 | 456,147 | -0.31(-0.44%) |
Nov 08, 2021 | 70.21 | 71.23 | 69.64 | 70.92 | 507,724 | +1.54(+2.21%) |
Nov 05, 2021 | 68.62 | 69.67 | 68.05 | 69.38 | 435,764 | +1.40(+2.06%) |
Nov 04, 2021 | 68.06 | 68.85 | 67.72 | 67.98 | 320,740 | +0.40(+0.59%) |
Nov 03, 2021 | 68.00 | 68.67 | 67.26 | 67.58 | 434,938 | -0.92(-1.34%) |
Nov 02, 2021 | 69.50 | 69.50 | 67.73 | 68.49 | 474,848 | -0.63(-0.91%) |
Nov 01, 2021 | 67.84 | 70.44 | 67.06 | 69.12 | 945,794 | +1.45(+2.14%) |
Oct 29, 2021 | 67.22 | 68.30 | 67.22 | 67.67 | 417,462 | -0.20(-0.30%) |
Oct 28, 2021 | 65.26 | 67.93 | 65.18 | 67.87 | 396,891 | +2.68(+4.11%) |
Oct 27, 2021 | 67.45 | 67.74 | 65.10 | 65.19 | 585,295 | -2.33(-3.45%) |
Oct 26, 2021 | 68.24 | 67.50 | 67.52 | 541,376 | -1.33(-1.93%) | |
Oct 25, 2021 | 68.62 | 69.32 | 68.05 | 68.85 | 302,053 | +0.31(+0.45%) |
Oct 22, 2021 | 69.06 | 69.80 | 68.50 | 68.54 | 287,513 | -0.33(-0.48%) |
Oct 21, 2021 | 68.68 | 68.96 | 68.25 | 68.88 | 274,990 | -0.16(-0.23%) |
Oct 20, 2021 | 68.50 | 69.87 | 68.15 | 69.04 | 323,017 | +0.74(+1.09%) |
Oct 19, 2021 | 69.05 | 69.09 | 68.12 | 68.29 | 259,213 | -0.24(-0.35%) |
Oct 18, 2021 | 68.26 | 68.78 | 67.74 | 68.53 | 388,324 | -0.20(-0.29%) |
Oct 15, 2021 | 68.85 | 69.39 | 68.41 | 68.73 | 443,997 | +0.80(+1.18%) |
Oct 14, 2021 | 67.13 | 68.16 | 66.70 | 67.93 | 501,704 | +1.53(+2.30%) |
Oct 13, 2021 | 66.98 | 67.42 | 65.94 | 66.41 | 456,017 | -0.68(-1.01%) |
Oct 12, 2021 | 64.97 | 67.45 | 64.97 | 67.08 | 844,101 | +2.39(+3.70%) |
Oct 11, 2021 | 65.30 | 65.85 | 64.69 | 64.69 | 414,363 | -0.28(-0.43%) |
Oct 08, 2021 | 65.35 | 66.11 | 64.90 | 64.97 | 306,626 | -0.41(-0.63%) |
Oct 07, 2021 | 64.53 | 66.20 | 64.53 | 65.38 | 489,753 | +1.35(+2.12%) |
Oct 06, 2021 | 63.77 | 64.71 | 62.90 | 64.02 | 488,232 | -0.52(-0.80%) |
Oct 05, 2021 | 63.93 | 64.91 | 63.50 | 64.54 | 701,706 | +0.82(+1.29%) |
Oct 04, 2021 | 63.84 | 64.32 | 63.31 | 63.72 | 405,142 | +0.02(+0.03%) |
Oct 01, 2021 | 62.61 | 64.47 | 62.11 | 63.70 | 507,791 | +1.30(+2.08%) |
Sep 30, 2021 | 64.66 | 64.66 | 62.37 | 62.40 | 505,527 | -1.85(-2.88%) |
Sep 29, 2021 | 66.02 | 66.27 | 64.11 | 64.25 | 524,636 | -1.69(-2.56%) |
Sep 28, 2021 | 65.79 | 66.52 | 65.15 | 65.94 | 804,374 | +0.15(+0.23%) |
Sep 27, 2021 | 64.91 | 67.06 | 64.85 | 65.79 | 604,078 | +1.07(+1.65%) |
Sep 24, 2021 | 63.99 | 64.91 | 63.65 | 64.72 | 402,688 | +0.35(+0.55%) |
Sep 23, 2021 | 63.53 | 65.47 | 63.51 | 64.36 | 551,173 | +0.83(+1.31%) |
Sep 22, 2021 | 63.27 | 64.12 | 63.24 | 63.53 | 573,806 | +1.03(+1.65%) |
Sep 21, 2021 | 63.30 | 63.31 | 61.67 | 62.50 | 768,725 | -0.48(-0.76%) |
Sep 20, 2021 | 62.50 | 63.46 | 62.00 | 62.98 | 564,760 | -1.33(-2.06%) |
Sep 17, 2021 | 64.93 | 64.93 | 63.67 | 64.31 | 1,077,697 | -0.57(-0.88%) |
Sep 16, 2021 | 64.38 | 65.46 | 63.23 | 64.88 | 1,089,863 | -2.29(-3.41%) |
Sep 15, 2021 | 65.51 | 67.46 | 65.34 | 67.17 | 781,861 | +1.23(+1.87%) |
Sep 14, 2021 | 68.84 | 68.84 | 65.55 | 65.94 | 435,191 | -2.58(-3.77%) |
Sep 13, 2021 | 67.67 | 68.56 | 66.91 | 68.52 | 388,257 | +1.36(+2.03%) |
Sep 10, 2021 | 68.84 | 68.84 | 67.09 | 67.16 | 428,903 | -1.00(-1.47%) |
Sep 09, 2021 | 68.07 | 68.99 | 67.86 | 68.16 | 451,831 | -0.04(-0.06%) |
Sep 08, 2021 | 67.27 | 68.54 | 66.10 | 68.20 | 815,595 | +0.62(+0.92%) |
Sep 07, 2021 | 68.59 | 68.81 | 67.55 | 67.58 | 424,846 | -1.25(-1.82%) |
Sep 03, 2021 | 69.64 | 70.14 | 68.70 | 68.83 | 430,089 | -0.79(-1.14%) |
Sep 02, 2021 | 69.62 | 69.97 | 68.89 | 69.62 | 665,043 | +0.16(+0.23%) |