Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.90 | 62.58 | 60.93 | 59.43 | 266,244 | -3.13(-5.00%) |
Nov 29, 2021 | 65.15 | 68.23 | 62.28 | 62.56 | 103,080 | -0.17(-0.27%) |
Nov 26, 2021 | 62.00 | 63.71 | 61.00 | 62.73 | 44,958 | -2.07(-3.19%) |
Nov 24, 2021 | 64.63 | 67.27 | 63.55 | 64.80 | 81,742 | -1.32(-2.00%) |
Nov 23, 2021 | 66.56 | 67.52 | 64.55 | 66.12 | 107,430 | -0.94(-1.40%) |
Nov 22, 2021 | 68.09 | 69.34 | 65.43 | 67.06 | 117,272 | -0.59(-0.87%) |
Nov 19, 2021 | 68.52 | 70.89 | 67.27 | 67.65 | 94,037 | -1.65(-2.38%) |
Nov 18, 2021 | 74.75 | 69.68 | 69.01 | 69.30 | 182,308 | -5.97(-7.93%) |
Nov 17, 2021 | 74.39 | 78.19 | 74.39 | 75.27 | 65,951 | +0.14(+0.19%) |
Nov 16, 2021 | 75.53 | 76.00 | 72.21 | 75.13 | 111,240 | -0.68(-0.90%) |
Nov 15, 2021 | 81.85 | 84.89 | 74.53 | 75.81 | 147,984 | -2.62(-3.34%) |
Nov 12, 2021 | 81.50 | 81.50 | 68.83 | 78.43 | 248,136 | -4.03(-4.89%) |
Nov 11, 2021 | 79.67 | 83.66 | 79.25 | 82.46 | 72,760 | +4.17(+5.33%) |
Nov 10, 2021 | 84.69 | 78.27 | 78.29 | 114,805 | -6.54(-7.71%) | |
Nov 09, 2021 | 80.70 | 86.35 | 78.66 | 84.83 | 126,610 | +4.33(+5.38%) |
Nov 08, 2021 | 85.87 | 87.00 | 80.01 | 80.50 | 149,784 | -4.94(-5.78%) |
Nov 05, 2021 | 81.80 | 86.92 | 81.80 | 85.44 | 110,051 | +4.04(+4.96%) |
Nov 04, 2021 | 89.81 | 91.98 | 79.30 | 81.40 | 181,814 | -5.94(-6.80%) |
Nov 03, 2021 | 83.19 | 87.53 | 82.06 | 87.34 | 152,282 | +4.17(+5.01%) |
Nov 02, 2021 | 82.99 | 85.39 | 80.08 | 83.17 | 138,884 | +1.00(+1.22%) |
Nov 01, 2021 | 77.67 | 84.05 | 79.05 | 82.17 | 215,031 | +4.68(+6.04%) |
Oct 29, 2021 | 73.56 | 77.55 | 73.39 | 77.49 | 211,818 | +4.01(+5.46%) |
Oct 28, 2021 | 72.13 | 74.16 | 71.18 | 73.48 | 108,065 | +2.90(+4.11%) |
Oct 27, 2021 | 71.82 | 73.21 | 69.23 | 70.58 | 96,601 | -1.24(-1.73%) |
Oct 26, 2021 | 70.85 | 71.82 | 107,744 | +1.48(+2.10%) | ||
Oct 25, 2021 | 71.79 | 74.39 | 67.39 | 70.34 | 151,492 | -0.14(-0.20%) |
Oct 22, 2021 | 67.63 | 71.52 | 66.64 | 70.48 | 108,366 | +2.86(+4.23%) |
Oct 21, 2021 | 68.60 | 69.49 | 66.70 | 67.62 | 125,429 | -0.96(-1.40%) |
Oct 20, 2021 | 65.76 | 69.53 | 65.68 | 68.58 | 84,174 | +2.90(+4.42%) |
Oct 19, 2021 | 68.38 | 68.95 | 64.28 | 65.68 | 123,177 | -1.16(-1.74%) |
Oct 18, 2021 | 62.26 | 67.75 | 60.30 | 66.84 | 150,196 | +4.54(+7.29%) |
Oct 15, 2021 | 61.64 | 64.78 | 61.18 | 62.30 | 94,501 | +1.40(+2.30%) |
Oct 14, 2021 | 60.10 | 62.50 | 59.49 | 60.90 | 90,442 | +1.41(+2.37%) |
Oct 13, 2021 | 58.99 | 59.76 | 56.91 | 59.49 | 54,543 | +0.99(+1.69%) |
Oct 12, 2021 | 54.83 | 58.69 | 54.83 | 58.50 | 68,405 | +4.00(+7.34%) |
Oct 11, 2021 | 53.70 | 55.40 | 53.70 | 54.50 | 28,079 | +0.20(+0.37%) |
Oct 08, 2021 | 56.93 | 57.40 | 54.07 | 54.30 | 51,128 | -2.13(-3.77%) |
Oct 07, 2021 | 55.95 | 57.95 | 55.58 | 56.43 | 74,495 | +1.31(+2.38%) |
Oct 06, 2021 | 54.36 | 56.20 | 53.88 | 55.12 | 85,719 | +0.61(+1.12%) |
Oct 05, 2021 | 53.60 | 55.30 | 53.60 | 54.51 | 41,681 | +1.09(+2.04%) |
Oct 04, 2021 | 54.36 | 55.19 | 52.35 | 53.42 | 43,372 | -1.07(-1.96%) |
Oct 01, 2021 | 53.16 | 55.05 | 52.10 | 54.49 | 44,432 | +1.43(+2.70%) |
Sep 30, 2021 | 52.72 | 54.48 | 52.72 | 53.06 | 125,180 | +0.96(+1.84%) |
Sep 29, 2021 | 52.30 | 52.80 | 50.65 | 52.10 | 44,613 | +0.11(+0.21%) |
Sep 28, 2021 | 53.30 | 53.30 | 51.26 | 51.99 | 42,458 | -1.76(-3.27%) |
Sep 27, 2021 | 51.70 | 54.34 | 51.03 | 53.75 | 38,867 | +1.98(+3.82%) |
Sep 24, 2021 | 51.72 | 52.74 | 50.60 | 51.77 | 50,535 | -0.43(-0.82%) |
Sep 23, 2021 | 52.55 | 54.38 | 51.01 | 52.20 | 73,320 | +0.35(+0.68%) |
Sep 22, 2021 | 51.31 | 52.51 | 50.26 | 51.85 | 60,979 | +1.18(+2.33%) |
Sep 21, 2021 | 49.53 | 52.31 | 49.51 | 50.67 | 107,352 | +2.26(+4.67%) |
Sep 20, 2021 | 48.43 | 48.98 | 47.00 | 48.41 | 91,392 | -0.89(-1.81%) |
Sep 17, 2021 | 50.22 | 51.83 | 49.27 | 49.30 | 176,305 | -0.84(-1.68%) |
Sep 16, 2021 | 51.42 | 51.89 | 49.71 | 50.14 | 73,668 | -1.64(-3.17%) |
Sep 15, 2021 | 50.64 | 52.80 | 49.51 | 51.78 | 93,071 | +0.53(+1.03%) |
Sep 14, 2021 | 52.98 | 53.45 | 50.72 | 51.25 | 86,091 | -1.73(-3.27%) |
Sep 13, 2021 | 54.91 | 54.92 | 51.40 | 52.98 | 111,139 | -1.16(-2.14%) |
Sep 10, 2021 | 55.61 | 55.83 | 54.14 | 54.14 | 36,927 | -0.80(-1.46%) |
Sep 09, 2021 | 56.00 | 56.40 | 54.76 | 54.94 | 41,545 | -1.03(-1.84%) |
Sep 08, 2021 | 57.34 | 57.55 | 53.50 | 55.97 | 120,576 | -1.80(-3.12%) |
Sep 07, 2021 | 59.87 | 61.14 | 57.19 | 57.77 | 87,433 | -2.18(-3.64%) |
Sep 03, 2021 | 60.73 | 61.15 | 58.51 | 59.95 | 53,227 | -0.58(-0.96%) |
Sep 02, 2021 | 60.35 | 62.00 | 58.25 | 60.53 | 64,980 | +0.04(+0.07%) |