Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.59 | 64.83 | 63.48 | 63.78 | 110,818 | -0.96(-1.49%) |
Nov 29, 2021 | 64.67 | 64.93 | 64.27 | 64.74 | 134,522 | +0.76(+1.18%) |
Nov 26, 2021 | 64.36 | 64.69 | 63.75 | 63.99 | 61,974 | -1.13(-1.74%) |
Nov 24, 2021 | 64.50 | 65.12 | 64.31 | 65.12 | 128,237 | +0.22(+0.33%) |
Nov 23, 2021 | 64.98 | 65.28 | 64.80 | 64.90 | 126,826 | -0.42(-0.65%) |
Nov 22, 2021 | 66.11 | 66.25 | 65.33 | 65.33 | 169,839 | -0.68(-1.03%) |
Nov 19, 2021 | 66.13 | 66.28 | 65.97 | 66.00 | 81,878 | -0.11(-0.16%) |
Nov 18, 2021 | 66.31 | 66.13 | 65.77 | 66.11 | 135,981 | +0.00(+0.00%) |
Nov 17, 2021 | 66.29 | 66.29 | 65.97 | 66.11 | 169,948 | -0.12(-0.18%) |
Nov 16, 2021 | 65.98 | 66.29 | 65.92 | 66.23 | 100,336 | +0.23(+0.34%) |
Nov 15, 2021 | 66.42 | 66.42 | 65.88 | 66.00 | 129,985 | -0.14(-0.21%) |
Nov 12, 2021 | 65.91 | 66.17 | 65.78 | 66.14 | 59,367 | +0.48(+0.73%) |
Nov 11, 2021 | 65.59 | 65.76 | 65.49 | 65.66 | 89,291 | +0.40(+0.62%) |
Nov 10, 2021 | 65.79 | 65.26 | 102,432 | -0.76(-1.16%) | ||
Nov 09, 2021 | 66.34 | 66.41 | 65.82 | 66.02 | 169,213 | -0.12(-0.19%) |
Nov 08, 2021 | 66.10 | 66.21 | 65.95 | 66.14 | 142,775 | +0.21(+0.31%) |
Nov 05, 2021 | 65.87 | 65.97 | 65.55 | 65.94 | 133,748 | +0.09(+0.13%) |
Nov 04, 2021 | 65.54 | 65.85 | 65.43 | 65.85 | 240,733 | +0.38(+0.59%) |
Nov 03, 2021 | 64.93 | 65.48 | 64.84 | 65.46 | 118,706 | +0.48(+0.74%) |
Nov 02, 2021 | 64.66 | 64.99 | 64.66 | 64.98 | 173,741 | +0.22(+0.33%) |
Nov 01, 2021 | 64.29 | 64.76 | 64.07 | 64.76 | 133,091 | +0.70(+1.09%) |
Oct 29, 2021 | 63.76 | 64.11 | 63.64 | 64.07 | 350,102 | -0.03(-0.05%) |
Oct 28, 2021 | 63.67 | 64.11 | 63.67 | 64.09 | 183,333 | +0.78(+1.23%) |
Oct 27, 2021 | 63.84 | 63.98 | 63.31 | 63.32 | 123,414 | -0.60(-0.94%) |
Oct 26, 2021 | 64.19 | 63.92 | 238,180 | +0.01(+0.02%) | ||
Oct 25, 2021 | 63.76 | 64.06 | 63.57 | 63.91 | 185,041 | +0.20(+0.31%) |
Oct 22, 2021 | 63.84 | 64.08 | 63.49 | 63.71 | 101,667 | -0.05(-0.08%) |
Oct 21, 2021 | 63.50 | 63.78 | 63.41 | 63.76 | 96,212 | +0.05(+0.08%) |
Oct 20, 2021 | 63.60 | 63.82 | 63.57 | 63.71 | 163,777 | +0.28(+0.43%) |
Oct 19, 2021 | 63.08 | 63.45 | 63.01 | 63.44 | 110,618 | +0.69(+1.10%) |
Oct 18, 2021 | 62.51 | 62.78 | 62.32 | 62.75 | 96,653 | -0.09(-0.14%) |
Oct 15, 2021 | 62.77 | 62.91 | 62.65 | 62.84 | 160,894 | +0.31(+0.49%) |
Oct 14, 2021 | 62.11 | 62.53 | 62.07 | 62.53 | 114,715 | +1.01(+1.65%) |
Oct 13, 2021 | 61.31 | 61.63 | 61.18 | 61.52 | 114,538 | +0.53(+0.87%) |
Oct 12, 2021 | 61.31 | 61.34 | 60.89 | 60.98 | 99,400 | -0.17(-0.27%) |
Oct 11, 2021 | 61.50 | 61.78 | 61.11 | 61.15 | 83,128 | -0.34(-0.56%) |
Oct 08, 2021 | 62.00 | 62.07 | 61.47 | 61.50 | 115,888 | -0.46(-0.75%) |
Oct 07, 2021 | 61.79 | 62.30 | 61.73 | 61.96 | 100,560 | +0.76(+1.24%) |
Oct 06, 2021 | 60.55 | 61.27 | 60.35 | 61.20 | 108,771 | -0.17(-0.27%) |
Oct 05, 2021 | 61.01 | 61.61 | 60.94 | 61.37 | 150,048 | +0.54(+0.89%) |
Oct 04, 2021 | 61.61 | 61.62 | 60.61 | 60.83 | 167,389 | -1.02(-1.65%) |
Oct 01, 2021 | 61.83 | 62.15 | 61.20 | 61.85 | 89,494 | +0.10(+0.16%) |
Sep 30, 2021 | 62.17 | 62.43 | 61.69 | 61.75 | 127,969 | -0.17(-0.27%) |
Sep 29, 2021 | 62.33 | 62.45 | 61.87 | 61.92 | 137,585 | -0.39(-0.63%) |
Sep 28, 2021 | 63.04 | 63.77 | 62.17 | 62.31 | 112,767 | -1.46(-2.28%) |
Sep 27, 2021 | 63.86 | 63.94 | 63.56 | 63.77 | 237,092 | -0.33(-0.52%) |
Sep 24, 2021 | 63.96 | 64.19 | 63.92 | 64.10 | 124,539 | -0.34(-0.53%) |
Sep 23, 2021 | 64.08 | 64.64 | 64.06 | 64.45 | 109,875 | +0.71(+1.11%) |
Sep 22, 2021 | 63.53 | 64.09 | 63.41 | 63.74 | 182,776 | +0.49(+0.78%) |
Sep 21, 2021 | 63.56 | 63.67 | 63.16 | 63.25 | 221,294 | +0.26(+0.41%) |
Sep 20, 2021 | 63.04 | 63.29 | 62.42 | 62.99 | 186,239 | -1.14(-1.78%) |
Sep 17, 2021 | 64.48 | 64.50 | 63.93 | 64.13 | 111,480 | -0.38(-0.60%) |
Sep 16, 2021 | 64.35 | 64.65 | 64.10 | 64.52 | 91,589 | -0.05(-0.08%) |
Sep 15, 2021 | 64.27 | 64.62 | 64.11 | 64.57 | 170,959 | +0.36(+0.57%) |
Sep 14, 2021 | 64.59 | 64.60 | 64.11 | 64.20 | 67,513 | -0.17(-0.26%) |
Sep 13, 2021 | 64.59 | 64.59 | 63.95 | 64.37 | 125,986 | +0.15(+0.23%) |
Sep 10, 2021 | 64.85 | 64.98 | 64.16 | 64.22 | 83,410 | -0.33(-0.52%) |
Sep 09, 2021 | 64.63 | 64.86 | 64.50 | 64.56 | 75,087 | -0.27(-0.41%) |
Sep 08, 2021 | 65.02 | 65.06 | 64.56 | 64.82 | 82,783 | -0.44(-0.68%) |
Sep 07, 2021 | 65.53 | 65.53 | 65.21 | 65.27 | 140,642 | -0.30(-0.45%) |
Sep 03, 2021 | 65.37 | 65.65 | 65.34 | 65.56 | 80,033 | +0.19(+0.29%) |
Sep 02, 2021 | 65.37 | 65.45 | 65.26 | 65.37 | 194,460 | +0.41(+0.64%) |