Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.70 | 62.90 | 61.72 | 61.83 | 239,711 | -1.08(-1.72%) |
Nov 29, 2021 | 63.40 | 63.42 | 62.90 | 62.91 | 137,353 | +0.11(+0.17%) |
Nov 26, 2021 | 63.37 | 63.74 | 62.71 | 62.81 | 118,017 | -0.45(-0.72%) |
Nov 24, 2021 | 63.09 | 63.33 | 62.86 | 63.26 | 64,972 | +0.06(+0.09%) |
Nov 23, 2021 | 63.08 | 63.32 | 62.70 | 63.20 | 124,847 | -0.13(-0.20%) |
Nov 22, 2021 | 63.89 | 63.89 | 63.29 | 63.33 | 129,592 | -0.39(-0.61%) |
Nov 19, 2021 | 64.30 | 64.44 | 63.67 | 63.71 | 180,916 | -0.40(-0.62%) |
Nov 18, 2021 | 64.34 | 64.13 | 64.06 | 64.11 | 124,157 | -0.12(-0.18%) |
Nov 17, 2021 | 64.29 | 64.49 | 64.14 | 64.23 | 108,789 | -0.02(-0.03%) |
Nov 16, 2021 | 63.96 | 64.52 | 63.81 | 64.25 | 70,178 | +0.29(+0.45%) |
Nov 15, 2021 | 64.54 | 64.54 | 63.90 | 63.96 | 98,899 | -0.42(-0.65%) |
Nov 12, 2021 | 64.51 | 64.52 | 64.08 | 64.37 | 132,141 | +0.24(+0.38%) |
Nov 11, 2021 | 64.41 | 64.41 | 63.96 | 64.13 | 99,446 | -0.12(-0.18%) |
Nov 10, 2021 | 64.32 | 64.25 | 140,081 | -0.12(-0.18%) | ||
Nov 09, 2021 | 64.71 | 64.71 | 64.24 | 64.36 | 85,529 | -0.31(-0.48%) |
Nov 08, 2021 | 64.42 | 64.74 | 64.28 | 64.67 | 211,878 | +0.29(+0.45%) |
Nov 05, 2021 | 64.55 | 64.80 | 63.90 | 64.38 | 145,379 | -0.60(-0.92%) |
Nov 04, 2021 | 65.33 | 65.34 | 64.62 | 64.98 | 132,635 | -0.44(-0.68%) |
Nov 03, 2021 | 64.86 | 65.42 | 64.65 | 65.42 | 269,946 | +0.56(+0.86%) |
Nov 02, 2021 | 64.75 | 65.12 | 64.13 | 64.86 | 94,674 | +0.35(+0.54%) |
Nov 01, 2021 | 64.41 | 64.62 | 64.27 | 64.52 | 299,013 | +0.19(+0.30%) |
Oct 29, 2021 | 63.79 | 64.40 | 63.55 | 64.32 | 106,546 | +0.50(+0.79%) |
Oct 28, 2021 | 63.32 | 63.97 | 63.32 | 63.82 | 77,095 | +0.64(+1.01%) |
Oct 27, 2021 | 63.90 | 63.89 | 63.16 | 63.18 | 775,519 | -0.61(-0.95%) |
Oct 26, 2021 | 63.72 | 63.94 | 63.79 | 130,592 | +0.28(+0.44%) | |
Oct 25, 2021 | 63.50 | 63.59 | 63.07 | 63.51 | 290,071 | +0.07(+0.11%) |
Oct 22, 2021 | 63.31 | 63.48 | 63.08 | 63.44 | 64,626 | +0.14(+0.21%) |
Oct 21, 2021 | 63.13 | 63.31 | 62.73 | 63.31 | 78,802 | +0.34(+0.54%) |
Oct 20, 2021 | 62.53 | 63.08 | 62.53 | 62.97 | 184,999 | +0.78(+1.26%) |
Oct 19, 2021 | 61.73 | 62.37 | 61.73 | 62.19 | 137,662 | +0.81(+1.32%) |
Oct 18, 2021 | 61.60 | 61.60 | 61.19 | 61.38 | 146,525 | -0.50(-0.81%) |
Oct 15, 2021 | 62.04 | 62.20 | 61.84 | 61.88 | 173,388 | +0.25(+0.41%) |
Oct 14, 2021 | 61.44 | 61.87 | 61.44 | 61.63 | 97,045 | +0.86(+1.41%) |
Oct 13, 2021 | 60.74 | 60.98 | 60.48 | 60.77 | 105,979 | +0.09(+0.14%) |
Oct 12, 2021 | 61.12 | 61.12 | 60.53 | 60.68 | 163,749 | -0.20(-0.33%) |
Oct 11, 2021 | 61.32 | 61.58 | 60.85 | 60.88 | 73,970 | -0.43(-0.71%) |
Oct 08, 2021 | 61.77 | 61.89 | 61.26 | 61.32 | 130,406 | -0.32(-0.52%) |
Oct 07, 2021 | 61.19 | 62.11 | 61.19 | 61.64 | 97,591 | +0.70(+1.16%) |
Oct 06, 2021 | 60.67 | 60.93 | 60.25 | 60.93 | 90,343 | -0.06(-0.10%) |
Oct 05, 2021 | 60.91 | 61.64 | 60.91 | 60.99 | 166,201 | +0.31(+0.51%) |
Oct 04, 2021 | 61.45 | 61.67 | 60.42 | 60.68 | 286,072 | -1.01(-1.64%) |
Oct 01, 2021 | 61.80 | 61.93 | 60.60 | 61.70 | 160,928 | +0.07(+0.11%) |
Sep 30, 2021 | 62.44 | 62.83 | 61.60 | 61.63 | 391,260 | -0.60(-0.96%) |
Sep 29, 2021 | 62.23 | 62.54 | 62.05 | 62.23 | 134,773 | +0.36(+0.58%) |
Sep 28, 2021 | 62.77 | 62.79 | 61.76 | 61.87 | 204,401 | -1.25(-1.97%) |
Sep 27, 2021 | 63.79 | 63.79 | 62.95 | 63.12 | 161,112 | -0.77(-1.21%) |
Sep 24, 2021 | 64.15 | 64.23 | 63.76 | 63.89 | 217,304 | -0.35(-0.54%) |
Sep 23, 2021 | 63.94 | 64.55 | 63.89 | 64.24 | 95,246 | +0.56(+0.88%) |
Sep 22, 2021 | 63.85 | 64.05 | 63.48 | 63.68 | 92,798 | +0.04(+0.06%) |
Sep 21, 2021 | 63.76 | 64.18 | 63.61 | 63.64 | 128,058 | +0.20(+0.32%) |
Sep 20, 2021 | 63.32 | 63.93 | 62.85 | 63.43 | 176,118 | -0.79(-1.23%) |
Sep 17, 2021 | 64.01 | 64.26 | 63.73 | 64.23 | 73,012 | +0.18(+0.29%) |
Sep 16, 2021 | 64.25 | 64.27 | 63.55 | 64.04 | 128,346 | -0.09(-0.14%) |
Sep 15, 2021 | 63.67 | 64.36 | 63.51 | 64.13 | 159,317 | +0.48(+0.76%) |
Sep 14, 2021 | 64.10 | 64.23 | 63.62 | 63.65 | 125,953 | -0.13(-0.20%) |
Sep 13, 2021 | 64.64 | 64.71 | 63.54 | 63.77 | 153,536 | -0.50(-0.78%) |
Sep 10, 2021 | 65.12 | 65.20 | 64.26 | 64.27 | 110,824 | -0.58(-0.89%) |
Sep 09, 2021 | 65.47 | 65.57 | 64.82 | 64.85 | 201,106 | -0.57(-0.87%) |
Sep 08, 2021 | 65.46 | 65.58 | 65.22 | 65.42 | 103,790 | -0.13(-0.21%) |
Sep 07, 2021 | 65.83 | 65.87 | 65.24 | 65.56 | 283,711 | -0.38(-0.57%) |
Sep 03, 2021 | 65.87 | 66.05 | 65.63 | 65.93 | 83,671 | -0.01(-0.01%) |
Sep 02, 2021 | 65.47 | 65.96 | 65.47 | 65.94 | 193,910 | +0.69(+1.06%) |