Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.20 | 65.02 | 62.60 | 64.23 | 618,166 | -2.07(-3.12%) |
Nov 29, 2021 | 67.86 | 67.86 | 64.70 | 66.30 | 507,046 | +1.13(+1.74%) |
Nov 26, 2021 | 65.09 | 66.21 | 61.90 | 65.16 | 556,277 | -4.52(-6.48%) |
Nov 24, 2021 | 68.15 | 70.16 | 68.11 | 69.68 | 513,626 | +1.16(+1.70%) |
Nov 23, 2021 | 66.03 | 69.03 | 66.03 | 68.52 | 348,416 | +3.35(+5.13%) |
Nov 22, 2021 | 65.83 | 67.19 | 64.93 | 65.17 | 442,787 | -0.63(-0.95%) |
Nov 19, 2021 | 66.35 | 67.60 | 65.05 | 65.80 | 504,337 | -2.87(-4.18%) |
Nov 18, 2021 | 67.86 | 69.24 | 66.49 | 68.67 | 360,826 | +0.63(+0.92%) |
Nov 17, 2021 | 69.03 | 70.86 | 67.59 | 68.04 | 480,515 | -1.29(-1.86%) |
Nov 16, 2021 | 68.91 | 71.10 | 67.78 | 69.33 | 469,804 | +0.64(+0.92%) |
Nov 15, 2021 | 66.52 | 69.73 | 65.53 | 68.70 | 398,405 | +1.62(+2.41%) |
Nov 12, 2021 | 65.60 | 67.64 | 65.48 | 67.08 | 431,738 | +0.80(+1.21%) |
Nov 11, 2021 | 67.24 | 67.52 | 65.49 | 66.28 | 327,003 | +0.42(+0.63%) |
Nov 10, 2021 | 69.00 | 65.86 | 1,086,465 | -3.66(-5.27%) | ||
Nov 09, 2021 | 68.16 | 70.09 | 66.68 | 69.52 | 723,476 | +1.42(+2.08%) |
Nov 08, 2021 | 68.65 | 69.40 | 66.89 | 68.10 | 354,656 | +0.80(+1.19%) |
Nov 05, 2021 | 65.47 | 68.34 | 64.69 | 67.30 | 467,873 | +2.82(+4.37%) |
Nov 04, 2021 | 65.70 | 67.29 | 63.17 | 64.48 | 510,655 | +0.23(+0.36%) |
Nov 03, 2021 | 64.36 | 65.87 | 63.64 | 64.25 | 577,180 | -0.97(-1.49%) |
Nov 02, 2021 | 65.07 | 66.62 | 64.54 | 65.22 | 290,207 | -0.70(-1.07%) |
Nov 01, 2021 | 65.41 | 64.67 | 64.67 | 65.93 | 293,045 | +1.26(+1.95%) |
Oct 29, 2021 | 64.93 | 65.58 | 62.79 | 64.67 | 332,719 | -0.32(-0.49%) |
Oct 28, 2021 | 63.81 | 65.35 | 63.67 | 64.98 | 339,040 | +1.29(+2.03%) |
Oct 27, 2021 | 65.32 | 66.87 | 63.66 | 63.69 | 435,722 | -3.02(-4.52%) |
Oct 26, 2021 | 68.29 | 66.69 | 66.71 | 366,944 | -1.51(-2.21%) | |
Oct 25, 2021 | 67.43 | 68.60 | 66.05 | 68.22 | 989,438 | +1.77(+2.66%) |
Oct 22, 2021 | 66.36 | 67.01 | 65.18 | 66.45 | 329,602 | +0.64(+0.97%) |
Oct 21, 2021 | 68.10 | 68.37 | 65.23 | 65.82 | 590,994 | -2.54(-3.72%) |
Oct 20, 2021 | 66.27 | 69.78 | 66.01 | 68.36 | 690,455 | +1.25(+1.86%) |
Oct 19, 2021 | 68.34 | 68.34 | 66.09 | 67.11 | 517,694 | +0.14(+0.21%) |
Oct 18, 2021 | 67.08 | 68.57 | 65.38 | 66.97 | 961,127 | +1.07(+1.63%) |
Oct 15, 2021 | 65.15 | 67.23 | 64.60 | 65.90 | 872,019 | +1.90(+2.96%) |
Oct 14, 2021 | 64.25 | 64.44 | 62.70 | 64.00 | 1,244,062 | +1.58(+2.53%) |
Oct 13, 2021 | 61.00 | 62.66 | 59.37 | 62.42 | 616,109 | +0.86(+1.40%) |
Oct 12, 2021 | 62.10 | 62.85 | 60.60 | 61.56 | 350,759 | -0.45(-0.72%) |
Oct 11, 2021 | 62.83 | 63.44 | 61.46 | 62.01 | 528,009 | +0.24(+0.39%) |
Oct 08, 2021 | 61.81 | 62.22 | 60.52 | 61.77 | 407,786 | +0.75(+1.24%) |
Oct 07, 2021 | 59.40 | 61.63 | 58.60 | 61.01 | 462,725 | +2.01(+3.40%) |
Oct 06, 2021 | 58.30 | 59.74 | 57.09 | 59.01 | 374,465 | -0.22(-0.37%) |
Oct 05, 2021 | 62.98 | 63.04 | 57.96 | 59.23 | 881,429 | -2.42(-3.93%) |
Oct 04, 2021 | 59.97 | 62.02 | 59.54 | 61.65 | 934,314 | +2.83(+4.81%) |
Oct 01, 2021 | 58.36 | 59.85 | 58.10 | 58.82 | 571,012 | +0.82(+1.42%) |
Sep 30, 2021 | 58.44 | 59.01 | 57.41 | 57.99 | 438,826 | -0.55(-0.93%) |
Sep 29, 2021 | 58.58 | 58.61 | 56.80 | 58.54 | 570,932 | -0.12(-0.20%) |
Sep 28, 2021 | 60.10 | 60.34 | 57.62 | 58.66 | 524,079 | -0.41(-0.69%) |
Sep 27, 2021 | 57.37 | 60.16 | 57.29 | 59.07 | 711,732 | +3.38(+6.06%) |
Sep 24, 2021 | 55.74 | 57.07 | 54.99 | 55.69 | 367,307 | -0.41(-0.73%) |
Sep 23, 2021 | 55.27 | 56.34 | 54.72 | 56.10 | 526,847 | +1.28(+2.34%) |
Sep 22, 2021 | 54.85 | 56.41 | 54.39 | 54.82 | 634,107 | +1.19(+2.22%) |
Sep 21, 2021 | 52.76 | 55.05 | 52.20 | 53.63 | 1,526,903 | +1.67(+3.21%) |
Sep 20, 2021 | 52.25 | 54.25 | 51.15 | 51.96 | 1,213,338 | -3.13(-5.68%) |
Sep 17, 2021 | 54.71 | 55.50 | 53.68 | 55.09 | 1,246,534 | -0.01(-0.02%) |
Sep 16, 2021 | 54.27 | 55.50 | 53.44 | 55.10 | 1,167,141 | +0.51(+0.93%) |
Sep 15, 2021 | 53.43 | 55.74 | 53.40 | 54.59 | 1,203,667 | +2.20(+4.21%) |
Sep 14, 2021 | 53.19 | 53.96 | 51.31 | 52.38 | 551,750 | +0.12(+0.23%) |
Sep 13, 2021 | 51.85 | 53.12 | 51.26 | 52.27 | 704,815 | +1.61(+3.18%) |
Sep 10, 2021 | 51.36 | 52.09 | 50.47 | 50.66 | 591,997 | +0.33(+0.65%) |
Sep 09, 2021 | 50.32 | 51.24 | 49.84 | 50.33 | 536,006 | -0.67(-1.30%) |
Sep 08, 2021 | 51.22 | 52.29 | 50.09 | 50.99 | 613,716 | +0.14(+0.27%) |
Sep 07, 2021 | 49.94 | 51.75 | 49.20 | 50.86 | 808,476 | +1.39(+2.81%) |
Sep 03, 2021 | 49.78 | 50.60 | 48.85 | 49.47 | 425,446 | -0.33(-0.66%) |
Sep 02, 2021 | 47.40 | 50.54 | 47.39 | 49.79 | 575,929 | +3.04(+6.50%) |