Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.73 | 69.21 | 66.49 | 66.88 | 4,144,749 | -2.43(-3.50%) |
Nov 29, 2021 | 69.27 | 69.86 | 68.17 | 69.31 | 2,896,145 | +1.52(+2.24%) |
Nov 26, 2021 | 68.03 | 68.54 | 66.95 | 67.79 | 1,746,963 | -2.09(-2.99%) |
Nov 24, 2021 | 69.08 | 70.43 | 68.51 | 69.87 | 2,642,514 | +0.13(+0.19%) |
Nov 23, 2021 | 71.26 | 71.54 | 69.67 | 69.74 | 2,639,714 | -1.93(-2.69%) |
Nov 22, 2021 | 71.44 | 73.60 | 71.14 | 71.67 | 3,328,082 | +0.85(+1.20%) |
Nov 19, 2021 | 71.32 | 71.41 | 70.02 | 70.82 | 1,720,259 | -0.43(-0.60%) |
Nov 18, 2021 | 70.94 | 71.55 | 71.25 | 71.24 | 2,443,135 | +0.38(+0.53%) |
Nov 17, 2021 | 71.21 | 71.44 | 70.40 | 70.87 | 1,213,941 | -0.27(-0.38%) |
Nov 16, 2021 | 71.33 | 71.66 | 70.83 | 71.14 | 1,592,036 | -0.29(-0.41%) |
Nov 15, 2021 | 70.49 | 71.73 | 70.19 | 71.43 | 1,649,105 | +1.04(+1.48%) |
Nov 12, 2021 | 70.28 | 70.71 | 69.73 | 70.39 | 1,537,834 | +0.07(+0.09%) |
Nov 11, 2021 | 70.22 | 70.70 | 69.73 | 70.32 | 1,843,670 | +0.86(+1.24%) |
Nov 10, 2021 | 70.87 | 69.37 | 69.46 | 2,578,951 | -2.15(-3.00%) | |
Nov 09, 2021 | 71.97 | 72.45 | 71.39 | 71.61 | 2,003,095 | -0.70(-0.97%) |
Nov 08, 2021 | 72.27 | 73.32 | 71.73 | 72.31 | 1,669,010 | +0.09(+0.13%) |
Nov 05, 2021 | 73.76 | 73.94 | 71.87 | 72.22 | 3,086,436 | -0.33(-0.45%) |
Nov 04, 2021 | 73.21 | 73.55 | 71.37 | 72.55 | 2,658,114 | -0.64(-0.87%) |
Nov 03, 2021 | 72.30 | 73.68 | 71.73 | 73.19 | 3,248,479 | +1.45(+2.03%) |
Nov 02, 2021 | 71.25 | 72.24 | 69.68 | 71.73 | 3,076,360 | +0.08(+0.12%) |
Nov 01, 2021 | 72.86 | 72.25 | 70.93 | 71.65 | 4,117,160 | -0.58(-0.81%) |
Oct 29, 2021 | 73.02 | 73.25 | 71.61 | 72.23 | 4,886,943 | -1.30(-1.76%) |
Oct 28, 2021 | 72.81 | 74.08 | 72.81 | 73.52 | 2,483,506 | +0.81(+1.11%) |
Oct 27, 2021 | 74.99 | 75.07 | 72.01 | 72.72 | 3,028,899 | -2.15(-2.87%) |
Oct 26, 2021 | 75.66 | 74.87 | 4,145,303 | -0.19(-0.25%) | ||
Oct 25, 2021 | 74.83 | 75.87 | 74.22 | 75.05 | 4,247,371 | +0.23(+0.30%) |
Oct 22, 2021 | 72.89 | 75.19 | 72.03 | 74.83 | 5,277,923 | +2.28(+3.14%) |
Oct 21, 2021 | 70.36 | 72.71 | 69.93 | 72.55 | 4,291,149 | +2.81(+4.02%) |
Oct 20, 2021 | 68.52 | 70.37 | 68.33 | 69.74 | 5,168,058 | +1.05(+1.53%) |
Oct 19, 2021 | 65.50 | 70.53 | 64.53 | 68.69 | 9,468,879 | +4.58(+7.14%) |
Oct 18, 2021 | 63.55 | 64.30 | 62.97 | 64.11 | 2,931,633 | +0.83(+1.31%) |
Oct 15, 2021 | 64.58 | 64.58 | 62.90 | 63.28 | 2,364,705 | -0.36(-0.56%) |
Oct 14, 2021 | 62.77 | 63.94 | 62.56 | 63.64 | 1,918,010 | +1.65(+2.67%) |
Oct 13, 2021 | 62.04 | 62.57 | 61.37 | 61.99 | 1,736,430 | +0.12(+0.20%) |
Oct 12, 2021 | 61.48 | 62.23 | 61.01 | 61.87 | 1,676,763 | +0.46(+0.75%) |
Oct 11, 2021 | 61.65 | 62.71 | 61.40 | 61.41 | 1,847,729 | +0.06(+0.09%) |
Oct 08, 2021 | 59.76 | 61.72 | 59.59 | 61.35 | 1,659,468 | +1.66(+2.78%) |
Oct 07, 2021 | 59.23 | 60.47 | 58.82 | 59.69 | 2,505,299 | +0.92(+1.57%) |
Oct 06, 2021 | 57.10 | 58.77 | 55.83 | 58.77 | 2,028,752 | +0.99(+1.72%) |
Oct 05, 2021 | 55.63 | 58.06 | 55.35 | 57.77 | 2,671,190 | +2.59(+4.69%) |
Oct 04, 2021 | 57.69 | 58.45 | 55.04 | 55.18 | 3,825,470 | -2.89(-4.98%) |
Oct 01, 2021 | 57.82 | 58.43 | 57.21 | 58.07 | 3,374,466 | +0.26(+0.45%) |
Sep 30, 2021 | 58.87 | 59.12 | 57.68 | 57.81 | 3,439,448 | -0.71(-1.22%) |
Sep 29, 2021 | 58.00 | 58.53 | 57.31 | 58.52 | 1,984,916 | +0.85(+1.48%) |
Sep 28, 2021 | 59.01 | 59.16 | 57.07 | 57.67 | 3,131,301 | -1.45(-2.46%) |
Sep 27, 2021 | 58.66 | 59.70 | 58.52 | 59.12 | 3,990,407 | +0.54(+0.93%) |
Sep 24, 2021 | 57.11 | 58.66 | 57.11 | 58.58 | 2,174,187 | +1.08(+1.88%) |
Sep 23, 2021 | 56.32 | 58.34 | 56.17 | 57.50 | 3,320,047 | +1.74(+3.11%) |
Sep 22, 2021 | 55.75 | 56.16 | 54.93 | 55.76 | 1,898,515 | +0.26(+0.47%) |
Sep 21, 2021 | 55.32 | 56.13 | 55.23 | 55.50 | 2,782,343 | +0.66(+1.20%) |
Sep 20, 2021 | 57.16 | 57.19 | 54.11 | 54.84 | 3,749,388 | -4.10(-6.96%) |
Sep 17, 2021 | 58.96 | 59.69 | 58.53 | 58.95 | 2,777,553 | +0.08(+0.14%) |
Sep 16, 2021 | 59.35 | 59.78 | 58.50 | 58.86 | 1,818,455 | -0.29(-0.49%) |
Sep 15, 2021 | 57.43 | 59.36 | 57.12 | 59.15 | 2,289,230 | +1.88(+3.28%) |
Sep 14, 2021 | 58.35 | 58.55 | 56.68 | 57.28 | 1,991,212 | -0.92(-1.58%) |
Sep 13, 2021 | 57.29 | 58.21 | 56.90 | 58.20 | 1,576,662 | +1.20(+2.11%) |
Sep 10, 2021 | 57.98 | 58.14 | 56.97 | 56.99 | 1,096,169 | -0.39(-0.69%) |
Sep 09, 2021 | 57.39 | 58.18 | 57.31 | 57.39 | 1,232,100 | -0.13(-0.23%) |
Sep 08, 2021 | 58.17 | 58.20 | 57.15 | 57.52 | 1,279,255 | -0.58(-1.00%) |
Sep 07, 2021 | 58.05 | 58.48 | 57.44 | 58.10 | 2,354,452 | +0.08(+0.15%) |
Sep 03, 2021 | 57.39 | 58.42 | 57.32 | 58.02 | 2,168,890 | +0.57(+1.00%) |
Sep 02, 2021 | 57.50 | 57.91 | 57.08 | 57.44 | 1,731,914 | +0.22(+0.38%) |