Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.46 | 65.01 | 62.51 | 62.88 | 599,249 | -1.82(-2.81%) |
Nov 29, 2021 | 65.03 | 65.51 | 64.13 | 64.70 | 272,137 | +0.31(+0.48%) |
Nov 26, 2021 | 63.97 | 64.80 | 63.47 | 64.39 | 253,613 | -1.14(-1.74%) |
Nov 24, 2021 | 62.72 | 65.65 | 62.09 | 65.53 | 256,092 | +2.61(+4.15%) |
Nov 23, 2021 | 63.68 | 63.97 | 62.24 | 62.92 | 290,552 | -1.33(-2.07%) |
Nov 22, 2021 | 63.67 | 64.91 | 63.16 | 64.25 | 379,921 | +0.62(+0.97%) |
Nov 19, 2021 | 64.02 | 64.53 | 63.42 | 63.63 | 225,201 | -0.39(-0.61%) |
Nov 18, 2021 | 64.22 | 63.97 | 63.64 | 64.02 | 303,939 | -0.14(-0.22%) |
Nov 17, 2021 | 65.15 | 66.18 | 64.13 | 64.16 | 285,987 | -1.30(-1.99%) |
Nov 16, 2021 | 61.20 | 65.90 | 60.72 | 65.46 | 622,944 | -0.87(-1.31%) |
Nov 15, 2021 | 67.16 | 67.16 | 65.69 | 66.33 | 250,729 | -0.74(-1.10%) |
Nov 12, 2021 | 67.34 | 67.99 | 66.82 | 67.07 | 215,010 | +0.08(+0.12%) |
Nov 11, 2021 | 67.36 | 68.03 | 66.72 | 66.99 | 293,998 | +0.06(+0.09%) |
Nov 10, 2021 | 67.39 | 66.93 | 416,547 | -0.87(-1.28%) | ||
Nov 09, 2021 | 67.19 | 67.98 | 66.54 | 67.80 | 335,315 | +0.64(+0.95%) |
Nov 08, 2021 | 68.50 | 69.24 | 67.03 | 67.16 | 317,976 | -0.80(-1.18%) |
Nov 05, 2021 | 66.60 | 68.22 | 66.48 | 67.96 | 466,658 | +2.02(+3.06%) |
Nov 04, 2021 | 65.67 | 66.66 | 65.09 | 65.94 | 404,695 | +0.84(+1.29%) |
Nov 03, 2021 | 64.71 | 65.99 | 63.67 | 65.10 | 443,993 | +0.76(+1.18%) |
Nov 02, 2021 | 63.02 | 64.38 | 62.35 | 64.34 | 564,006 | +1.36(+2.16%) |
Nov 01, 2021 | 61.47 | 63.07 | 62.06 | 62.98 | 350,465 | +1.48(+2.41%) |
Oct 29, 2021 | 61.27 | 62.38 | 61.00 | 61.50 | 289,257 | +0.40(+0.65%) |
Oct 28, 2021 | 61.00 | 62.73 | 60.96 | 61.10 | 544,561 | +0.09(+0.15%) |
Oct 27, 2021 | 59.25 | 62.88 | 59.25 | 61.01 | 790,819 | -0.03(-0.05%) |
Oct 26, 2021 | 66.40 | 61.04 | 2,044,117 | -14.65(-19.36%) | ||
Oct 25, 2021 | 76.48 | 77.71 | 75.37 | 75.69 | 352,433 | -0.58(-0.75%) |
Oct 22, 2021 | 76.50 | 77.14 | 75.96 | 76.27 | 150,788 | -0.27(-0.35%) |
Oct 21, 2021 | 76.14 | 76.60 | 75.62 | 76.54 | 103,500 | +0.32(+0.42%) |
Oct 20, 2021 | 76.61 | 76.70 | 75.80 | 76.22 | 102,692 | -0.17(-0.22%) |
Oct 19, 2021 | 75.93 | 76.58 | 74.98 | 76.39 | 152,547 | +0.63(+0.83%) |
Oct 18, 2021 | 74.92 | 76.03 | 72.14 | 75.76 | 192,365 | +0.29(+0.38%) |
Oct 15, 2021 | 76.60 | 76.60 | 74.88 | 75.47 | 146,349 | -0.16(-0.21%) |
Oct 14, 2021 | 75.71 | 76.43 | 74.88 | 75.63 | 120,567 | +0.91(+1.22%) |
Oct 13, 2021 | 73.24 | 74.73 | 72.82 | 74.72 | 171,808 | +1.68(+2.30%) |
Oct 12, 2021 | 73.82 | 74.55 | 72.92 | 73.04 | 159,194 | -0.66(-0.90%) |
Oct 11, 2021 | 73.36 | 74.88 | 72.61 | 73.70 | 198,130 | -0.01(-0.01%) |
Oct 08, 2021 | 77.26 | 77.26 | 73.51 | 73.71 | 192,297 | -3.11(-4.05%) |
Oct 07, 2021 | 76.22 | 77.32 | 75.98 | 76.82 | 200,394 | +1.41(+1.87%) |
Oct 06, 2021 | 75.10 | 76.27 | 74.23 | 75.41 | 232,252 | -0.56(-0.74%) |
Oct 05, 2021 | 74.80 | 76.33 | 74.80 | 75.97 | 269,240 | +1.51(+2.03%) |
Oct 04, 2021 | 75.20 | 76.57 | 73.58 | 74.46 | 503,063 | -3.26(-4.19%) |
Oct 01, 2021 | 77.50 | 78.06 | 75.04 | 77.72 | 265,661 | +2.41(+3.20%) |
Sep 30, 2021 | 77.52 | 77.74 | 75.26 | 75.31 | 300,372 | -1.58(-2.05%) |
Sep 29, 2021 | 76.15 | 77.26 | 75.47 | 76.89 | 220,500 | +0.87(+1.14%) |
Sep 28, 2021 | 76.79 | 77.33 | 75.49 | 76.02 | 280,645 | -1.49(-1.92%) |
Sep 27, 2021 | 77.06 | 77.92 | 76.77 | 77.51 | 202,014 | +0.03(+0.04%) |
Sep 24, 2021 | 76.45 | 77.67 | 76.21 | 77.48 | 157,398 | +0.46(+0.60%) |
Sep 23, 2021 | 76.18 | 77.60 | 75.87 | 77.02 | 188,928 | +1.14(+1.50%) |
Sep 22, 2021 | 73.63 | 76.08 | 73.63 | 75.88 | 255,809 | +2.34(+3.18%) |
Sep 21, 2021 | 74.67 | 74.67 | 73.38 | 73.54 | 232,313 | -0.23(-0.31%) |
Sep 20, 2021 | 72.06 | 73.99 | 71.41 | 73.77 | 409,527 | -0.26(-0.35%) |
Sep 17, 2021 | 78.50 | 78.55 | 73.72 | 74.03 | 998,127 | -4.33(-5.53%) |
Sep 16, 2021 | 78.60 | 79.04 | 78.32 | 78.36 | 234,478 | -0.54(-0.68%) |
Sep 15, 2021 | 76.99 | 78.91 | 76.43 | 78.90 | 210,452 | +1.91(+2.48%) |
Sep 14, 2021 | 78.71 | 78.89 | 76.82 | 76.99 | 189,342 | -1.30(-1.66%) |
Sep 13, 2021 | 78.61 | 79.09 | 77.21 | 78.29 | 304,857 | +0.18(+0.23%) |
Sep 10, 2021 | 78.86 | 79.35 | 78.08 | 78.11 | 288,348 | -0.42(-0.53%) |
Sep 09, 2021 | 78.85 | 81.49 | 78.42 | 78.53 | 248,591 | -0.04(-0.05%) |
Sep 08, 2021 | 80.79 | 81.00 | 78.52 | 78.57 | 307,944 | -2.81(-3.45%) |
Sep 07, 2021 | 84.22 | 84.22 | 81.27 | 81.38 | 247,723 | -2.49(-2.97%) |
Sep 03, 2021 | 81.90 | 84.22 | 81.90 | 83.87 | 289,922 | +2.22(+2.72%) |
Sep 02, 2021 | 81.24 | 81.77 | 81.13 | 81.65 | 250,661 | +0.77(+0.95%) |