Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.80 | 58.19 | 56.44 | 57.18 | 222,533 | -1.02(-1.75%) |
Nov 29, 2021 | 59.22 | 59.22 | 57.45 | 58.19 | 240,677 | -0.48(-0.82%) |
Nov 26, 2021 | 58.82 | 58.98 | 58.08 | 58.67 | 183,429 | -1.16(-1.94%) |
Nov 24, 2021 | 58.56 | 60.00 | 58.11 | 59.83 | 278,465 | +0.96(+1.63%) |
Nov 23, 2021 | 58.59 | 59.01 | 57.88 | 58.87 | 270,645 | +0.31(+0.53%) |
Nov 22, 2021 | 60.94 | 60.94 | 58.11 | 58.56 | 505,442 | -2.43(-3.98%) |
Nov 19, 2021 | 61.59 | 61.66 | 60.98 | 60.99 | 123,008 | -0.76(-1.23%) |
Nov 18, 2021 | 62.93 | 61.89 | 61.71 | 61.75 | 205,977 | -1.08(-1.72%) |
Nov 17, 2021 | 64.40 | 64.40 | 62.47 | 62.83 | 262,280 | -2.16(-3.32%) |
Nov 16, 2021 | 64.86 | 65.09 | 64.30 | 64.99 | 150,154 | +0.16(+0.25%) |
Nov 15, 2021 | 64.90 | 65.22 | 64.65 | 64.83 | 315,217 | +0.29(+0.45%) |
Nov 12, 2021 | 64.24 | 64.66 | 64.15 | 64.54 | 113,465 | +0.75(+1.17%) |
Nov 11, 2021 | 64.77 | 64.77 | 63.79 | 63.79 | 131,319 | +0.00(+0.00%) |
Nov 10, 2021 | 63.94 | 63.79 | 131,973 | -0.45(-0.70%) | ||
Nov 09, 2021 | 65.45 | 65.45 | 63.93 | 64.24 | 240,405 | -1.29(-1.97%) |
Nov 08, 2021 | 65.43 | 65.89 | 65.19 | 65.53 | 217,961 | +0.42(+0.64%) |
Nov 05, 2021 | 65.17 | 65.53 | 64.76 | 65.11 | 83,039 | +0.40(+0.62%) |
Nov 04, 2021 | 64.93 | 65.74 | 64.56 | 64.71 | 134,478 | -0.04(-0.06%) |
Nov 03, 2021 | 64.22 | 64.88 | 63.99 | 64.75 | 92,288 | +0.44(+0.68%) |
Nov 02, 2021 | 65.57 | 65.57 | 64.03 | 64.31 | 203,290 | -1.32(-2.01%) |
Nov 01, 2021 | 65.23 | 65.70 | 65.48 | 65.63 | 156,188 | +0.43(+0.66%) |
Oct 29, 2021 | 65.60 | 65.83 | 65.09 | 65.20 | 131,036 | -0.67(-1.02%) |
Oct 28, 2021 | 66.64 | 66.72 | 65.43 | 65.87 | 122,901 | -0.35(-0.53%) |
Oct 27, 2021 | 68.92 | 68.91 | 66.15 | 66.22 | 181,199 | -3.35(-4.81%) |
Oct 26, 2021 | 70.22 | 69.56 | 80,717 | -0.33(-0.47%) | ||
Oct 25, 2021 | 69.75 | 70.21 | 69.65 | 69.89 | 101,738 | +0.55(+0.79%) |
Oct 22, 2021 | 69.79 | 69.80 | 69.02 | 69.34 | 108,974 | -0.36(-0.52%) |
Oct 21, 2021 | 69.93 | 69.93 | 69.52 | 69.70 | 45,383 | -0.46(-0.65%) |
Oct 20, 2021 | 70.42 | 70.58 | 70.09 | 70.16 | 60,189 | -0.14(-0.20%) |
Oct 19, 2021 | 69.98 | 70.33 | 69.84 | 70.30 | 68,116 | +0.37(+0.53%) |
Oct 18, 2021 | 69.69 | 70.13 | 69.21 | 69.93 | 52,361 | -0.08(-0.11%) |
Oct 15, 2021 | 69.06 | 70.17 | 69.06 | 70.01 | 56,356 | +1.30(+1.89%) |
Oct 14, 2021 | 68.07 | 68.83 | 68.07 | 68.71 | 59,118 | +1.49(+2.21%) |
Oct 13, 2021 | 67.03 | 67.38 | 66.57 | 67.22 | 75,203 | +0.54(+0.81%) |
Oct 12, 2021 | 66.44 | 67.02 | 66.05 | 66.69 | 84,040 | +0.38(+0.57%) |
Oct 11, 2021 | 67.92 | 67.92 | 66.31 | 66.31 | 137,962 | -2.00(-2.92%) |
Oct 08, 2021 | 69.18 | 69.30 | 68.30 | 68.30 | 61,287 | -0.90(-1.30%) |
Oct 07, 2021 | 68.77 | 69.77 | 68.77 | 69.20 | 41,944 | +1.12(+1.64%) |
Oct 06, 2021 | 66.58 | 68.16 | 66.45 | 68.08 | 65,596 | +0.64(+0.95%) |
Oct 05, 2021 | 67.03 | 67.98 | 66.73 | 67.44 | 60,488 | +0.58(+0.87%) |
Oct 04, 2021 | 68.62 | 68.62 | 66.45 | 66.86 | 77,055 | -1.98(-2.87%) |
Oct 01, 2021 | 67.90 | 69.09 | 67.51 | 68.84 | 182,341 | +1.25(+1.85%) |
Sep 30, 2021 | 68.50 | 68.65 | 67.46 | 67.59 | 101,173 | -0.56(-0.82%) |
Sep 29, 2021 | 69.04 | 69.07 | 68.09 | 68.15 | 43,686 | -0.70(-1.02%) |
Sep 28, 2021 | 70.21 | 70.21 | 68.68 | 68.85 | 83,328 | -2.35(-3.30%) |
Sep 27, 2021 | 71.09 | 71.52 | 70.75 | 71.20 | 144,678 | -0.05(-0.07%) |
Sep 24, 2021 | 71.08 | 71.45 | 71.08 | 71.25 | 59,652 | -0.44(-0.61%) |
Sep 23, 2021 | 70.48 | 71.74 | 70.26 | 71.69 | 69,225 | +1.63(+2.32%) |
Sep 22, 2021 | 69.32 | 70.23 | 69.13 | 70.06 | 58,544 | +1.15(+1.67%) |
Sep 21, 2021 | 69.40 | 69.54 | 68.62 | 68.91 | 63,356 | +0.07(+0.10%) |
Sep 20, 2021 | 69.05 | 69.40 | 67.94 | 68.84 | 124,357 | -1.75(-2.48%) |
Sep 17, 2021 | 71.11 | 71.18 | 70.34 | 70.59 | 76,301 | -0.66(-0.93%) |
Sep 16, 2021 | 70.16 | 71.30 | 70.16 | 71.25 | 119,194 | +0.91(+1.29%) |
Sep 15, 2021 | 69.75 | 70.48 | 69.53 | 70.34 | 71,359 | +0.52(+0.74%) |
Sep 14, 2021 | 70.47 | 70.73 | 69.62 | 69.82 | 44,704 | -0.45(-0.64%) |
Sep 13, 2021 | 71.06 | 71.06 | 69.86 | 70.27 | 304,909 | -0.67(-0.94%) |
Sep 10, 2021 | 71.89 | 71.92 | 70.86 | 70.94 | 68,116 | -0.02(-0.03%) |
Sep 09, 2021 | 70.79 | 71.45 | 70.79 | 70.96 | 157,984 | +0.23(+0.32%) |
Sep 08, 2021 | 71.22 | 71.22 | 70.49 | 70.73 | 77,133 | -0.60(-0.84%) |
Sep 07, 2021 | 71.61 | 71.85 | 71.29 | 71.33 | 83,664 | -0.28(-0.39%) |
Sep 03, 2021 | 71.57 | 71.79 | 71.37 | 71.61 | 44,169 | -0.11(-0.15%) |
Sep 02, 2021 | 72.73 | 72.73 | 71.45 | 71.72 | 65,918 | -0.80(-1.10%) |