Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.55 | 64.57 | 63.41 | 63.41 | 162,573 | -1.30(-2.01%) |
Nov 29, 2021 | 64.79 | 64.89 | 64.29 | 64.71 | 11,766 | +0.82(+1.29%) |
Nov 26, 2021 | 64.09 | 64.16 | 63.84 | 63.89 | 4,302 | -1.39(-2.13%) |
Nov 24, 2021 | 64.63 | 65.29 | 64.63 | 65.28 | 17,743 | +0.24(+0.37%) |
Nov 23, 2021 | 64.76 | 65.04 | 64.61 | 65.04 | 4,824 | +0.02(+0.03%) |
Nov 22, 2021 | 65.73 | 65.92 | 65.02 | 65.02 | 4,373 | -0.37(-0.57%) |
Nov 19, 2021 | 65.44 | 65.57 | 65.33 | 65.39 | 3,904 | -0.08(-0.12%) |
Nov 18, 2021 | 65.33 | 65.52 | 65.47 | 65.47 | 3,424 | +0.16(+0.24%) |
Nov 17, 2021 | 65.32 | 65.41 | 65.28 | 65.31 | 5,041 | -0.17(-0.26%) |
Nov 16, 2021 | 65.35 | 65.66 | 65.22 | 65.48 | 10,251 | +0.28(+0.43%) |
Nov 15, 2021 | 65.27 | 65.28 | 65.10 | 65.20 | 137,385 | +0.03(+0.05%) |
Nov 12, 2021 | 65.05 | 65.22 | 64.79 | 65.17 | 3,840 | +0.51(+0.78%) |
Nov 11, 2021 | 64.85 | 64.85 | 64.66 | 64.66 | 8,997 | -0.01(-0.01%) |
Nov 10, 2021 | 65.19 | 64.62 | 64.67 | 49,075 | -0.57(-0.87%) | |
Nov 09, 2021 | 65.27 | 65.27 | 65.05 | 65.24 | 4,531 | -0.20(-0.31%) |
Nov 08, 2021 | 65.50 | 65.56 | 65.44 | 65.44 | 4,618 | +0.12(+0.18%) |
Nov 05, 2021 | 65.59 | 65.61 | 65.21 | 65.32 | 8,969 | +0.26(+0.39%) |
Nov 04, 2021 | 65.11 | 65.12 | 64.95 | 65.07 | 5,489 | +0.23(+0.36%) |
Nov 03, 2021 | 64.33 | 64.86 | 64.33 | 64.84 | 5,073 | +0.45(+0.69%) |
Nov 02, 2021 | 64.03 | 64.46 | 64.03 | 64.39 | 10,531 | +0.23(+0.36%) |
Nov 01, 2021 | 64.46 | 64.06 | 63.95 | 64.16 | 10,596 | +0.10(+0.15%) |
Oct 29, 2021 | 63.82 | 64.10 | 63.74 | 64.06 | 9,139 | +0.13(+0.21%) |
Oct 28, 2021 | 63.71 | 63.93 | 63.71 | 63.93 | 6,231 | +0.56(+0.88%) |
Oct 27, 2021 | 63.70 | 63.79 | 63.37 | 63.37 | 4,958 | -0.36(-0.57%) |
Oct 26, 2021 | 64.05 | 63.73 | 7,463 | +0.18(+0.29%) | ||
Oct 25, 2021 | 63.32 | 63.68 | 63.27 | 63.55 | 7,158 | +0.25(+0.39%) |
Oct 22, 2021 | 63.44 | 63.44 | 63.12 | 63.30 | 9,486 | -0.16(-0.25%) |
Oct 21, 2021 | 63.84 | 63.84 | 63.15 | 63.46 | 11,680 | +0.30(+0.47%) |
Oct 20, 2021 | 63.20 | 63.24 | 63.11 | 63.16 | 4,583 | +0.16(+0.26%) |
Oct 19, 2021 | 62.82 | 63.00 | 62.82 | 63.00 | 7,284 | +0.45(+0.72%) |
Oct 18, 2021 | 62.26 | 62.55 | 62.25 | 62.55 | 5,178 | +0.24(+0.39%) |
Oct 15, 2021 | 62.15 | 62.34 | 62.08 | 62.31 | 9,256 | +0.46(+0.74%) |
Oct 14, 2021 | 61.47 | 61.85 | 61.46 | 61.85 | 6,898 | +1.03(+1.69%) |
Oct 13, 2021 | 60.39 | 60.82 | 60.39 | 60.82 | 6,202 | +0.29(+0.48%) |
Oct 12, 2021 | 60.60 | 60.77 | 60.46 | 60.53 | 5,293 | -0.13(-0.21%) |
Oct 11, 2021 | 61.20 | 61.38 | 60.66 | 60.66 | 5,424 | -0.41(-0.67%) |
Oct 08, 2021 | 61.24 | 61.32 | 61.04 | 61.07 | 5,598 | -0.10(-0.16%) |
Oct 07, 2021 | 61.63 | 61.63 | 61.17 | 61.17 | 3,626 | +0.48(+0.79%) |
Oct 06, 2021 | 60.19 | 60.69 | 59.91 | 60.69 | 5,074 | +0.31(+0.51%) |
Oct 05, 2021 | 60.49 | 60.67 | 60.38 | 60.38 | 6,545 | +0.64(+1.07%) |
Oct 04, 2021 | 60.34 | 60.34 | 59.57 | 59.74 | 3,190 | -0.75(-1.24%) |
Oct 01, 2021 | 59.73 | 60.82 | 59.73 | 60.49 | 11,454 | +0.50(+0.84%) |
Sep 30, 2021 | 60.57 | 60.62 | 59.99 | 59.99 | 9,917 | -0.54(-0.89%) |
Sep 29, 2021 | 60.89 | 60.89 | 60.52 | 60.53 | 5,462 | +0.03(+0.05%) |
Sep 28, 2021 | 61.58 | 61.58 | 60.50 | 60.50 | 6,800 | -1.32(-2.14%) |
Sep 27, 2021 | 61.63 | 61.99 | 61.63 | 61.82 | 5,839 | -0.22(-0.36%) |
Sep 24, 2021 | 61.89 | 62.09 | 61.88 | 62.04 | 6,173 | -0.10(-0.16%) |
Sep 23, 2021 | 62.05 | 62.37 | 62.05 | 62.14 | 3,636 | +0.69(+1.12%) |
Sep 22, 2021 | 61.29 | 61.62 | 61.29 | 61.45 | 10,627 | +0.55(+0.90%) |
Sep 21, 2021 | 60.99 | 61.22 | 60.84 | 60.90 | 3,583 | -0.02(-0.03%) |
Sep 20, 2021 | 60.73 | 61.05 | 60.21 | 60.92 | 9,017 | -1.03(-1.66%) |
Sep 17, 2021 | 62.35 | 62.35 | 61.90 | 61.95 | 5,123 | -0.55(-0.88%) |
Sep 16, 2021 | 62.24 | 62.55 | 62.15 | 62.50 | 4,006 | -0.03(-0.05%) |
Sep 15, 2021 | 62.09 | 62.61 | 62.08 | 62.53 | 8,460 | +0.53(+0.86%) |
Sep 14, 2021 | 62.33 | 62.48 | 61.90 | 62.00 | 9,958 | -0.37(-0.60%) |
Sep 13, 2021 | 62.46 | 62.53 | 62.10 | 62.37 | 4,953 | +0.11(+0.18%) |
Sep 10, 2021 | 62.67 | 62.68 | 62.26 | 62.26 | 4,087 | -0.48(-0.77%) |
Sep 09, 2021 | 63.19 | 63.21 | 62.74 | 62.74 | 11,344 | -0.26(-0.41%) |
Sep 08, 2021 | 62.84 | 63.01 | 62.84 | 63.00 | 4,777 | -0.12(-0.19%) |
Sep 07, 2021 | 63.16 | 63.23 | 63.07 | 63.12 | 3,880 | -0.21(-0.33%) |
Sep 03, 2021 | 63.27 | 63.38 | 63.16 | 63.33 | 6,702 | +0.03(+0.05%) |
Sep 02, 2021 | 63.38 | 63.40 | 63.16 | 63.30 | 7,525 | +0.21(+0.33%) |