Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.35 | 66.81 | 66.31 | 66.69 | 188,283 | +0.04(+0.05%) |
Nov 29, 2021 | 67.25 | 67.36 | 66.27 | 66.66 | 157,709 | -1.10(-1.62%) |
Nov 26, 2021 | 68.35 | 68.47 | 67.25 | 67.75 | 127,437 | -2.76(-3.92%) |
Nov 24, 2021 | 70.66 | 70.75 | 70.36 | 70.52 | 84,864 | -0.65(-0.91%) |
Nov 23, 2021 | 71.20 | 71.34 | 70.85 | 71.17 | 107,671 | -0.10(-0.14%) |
Nov 22, 2021 | 71.43 | 71.63 | 71.25 | 71.27 | 32,328 | -0.16(-0.23%) |
Nov 19, 2021 | 71.90 | 72.06 | 71.40 | 71.43 | 103,825 | -0.91(-1.25%) |
Nov 18, 2021 | 72.31 | 72.39 | 72.20 | 72.34 | 83,939 | -0.13(-0.18%) |
Nov 17, 2021 | 72.18 | 72.49 | 71.95 | 72.47 | 191,587 | +0.37(+0.51%) |
Nov 16, 2021 | 72.08 | 72.26 | 71.92 | 72.10 | 110,090 | +0.14(+0.19%) |
Nov 15, 2021 | 72.12 | 72.20 | 71.85 | 71.96 | 113,676 | +0.01(+0.01%) |
Nov 12, 2021 | 71.73 | 72.04 | 71.58 | 71.95 | 70,968 | +0.35(+0.49%) |
Nov 11, 2021 | 71.34 | 71.78 | 71.34 | 71.61 | 112,839 | +0.84(+1.19%) |
Nov 10, 2021 | 71.55 | 70.70 | 70.77 | 124,905 | -0.40(-0.57%) | |
Nov 09, 2021 | 71.39 | 71.44 | 70.93 | 71.17 | 155,757 | +0.12(+0.17%) |
Nov 08, 2021 | 70.76 | 71.16 | 70.76 | 71.05 | 185,635 | +0.97(+1.38%) |
Nov 05, 2021 | 70.02 | 70.39 | 69.69 | 70.08 | 329,899 | +0.26(+0.37%) |
Nov 04, 2021 | 70.04 | 70.19 | 69.58 | 69.82 | 186,574 | -0.03(-0.04%) |
Nov 03, 2021 | 69.67 | 69.95 | 69.24 | 69.85 | 159,358 | -0.32(-0.46%) |
Nov 02, 2021 | 70.15 | 70.38 | 70.08 | 70.17 | 73,148 | +0.21(+0.30%) |
Nov 01, 2021 | 69.90 | 70.12 | 70.12 | 69.96 | 66,660 | -0.16(-0.23%) |
Oct 29, 2021 | 70.40 | 70.43 | 69.74 | 70.12 | 133,677 | -0.70(-0.98%) |
Oct 28, 2021 | 70.34 | 70.82 | 70.33 | 70.82 | 65,285 | +0.36(+0.51%) |
Oct 27, 2021 | 70.38 | 70.92 | 70.22 | 70.46 | 298,216 | -0.19(-0.27%) |
Oct 26, 2021 | 71.12 | 70.66 | 66,689 | -0.57(-0.80%) | ||
Oct 25, 2021 | 71.07 | 71.39 | 70.97 | 71.22 | 91,842 | +0.06(+0.09%) |
Oct 22, 2021 | 71.14 | 71.43 | 70.87 | 71.16 | 105,701 | +0.05(+0.08%) |
Oct 21, 2021 | 71.03 | 71.27 | 70.74 | 71.10 | 103,851 | +0.16(+0.22%) |
Oct 20, 2021 | 70.67 | 71.09 | 70.48 | 70.95 | 196,210 | +0.18(+0.26%) |
Oct 19, 2021 | 70.42 | 70.86 | 70.28 | 70.77 | 96,716 | +0.04(+0.05%) |
Oct 18, 2021 | 70.79 | 70.97 | 70.71 | 70.73 | 110,030 | -0.22(-0.31%) |
Oct 15, 2021 | 70.63 | 71.30 | 70.55 | 70.95 | 98,805 | -0.36(-0.50%) |
Oct 14, 2021 | 71.89 | 71.89 | 70.95 | 71.30 | 100,293 | -0.39(-0.55%) |
Oct 13, 2021 | 71.10 | 71.91 | 71.10 | 71.70 | 84,571 | +0.86(+1.21%) |
Oct 12, 2021 | 70.62 | 71.12 | 70.39 | 70.84 | 122,097 | +0.95(+1.36%) |
Oct 11, 2021 | 69.94 | 70.37 | 69.32 | 69.89 | 89,638 | +0.13(+0.18%) |
Oct 08, 2021 | 69.82 | 70.10 | 69.47 | 69.76 | 102,033 | +0.32(+0.46%) |
Oct 07, 2021 | 69.36 | 69.71 | 68.95 | 69.44 | 111,777 | +0.40(+0.58%) |
Oct 06, 2021 | 68.62 | 69.46 | 68.50 | 69.04 | 95,127 | -0.15(-0.21%) |
Oct 05, 2021 | 68.99 | 69.51 | 68.75 | 69.18 | 47,196 | +0.78(+1.14%) |
Oct 04, 2021 | 68.63 | 68.71 | 68.02 | 68.40 | 46,746 | -0.19(-0.28%) |
Oct 01, 2021 | 68.53 | 68.74 | 68.09 | 68.60 | 82,671 | +0.31(+0.46%) |
Sep 30, 2021 | 68.39 | 68.76 | 67.97 | 68.28 | 112,298 | +0.49(+0.73%) |
Sep 29, 2021 | 68.39 | 68.45 | 67.73 | 67.79 | 98,760 | -0.48(-0.71%) |
Sep 28, 2021 | 68.76 | 68.88 | 68.16 | 68.28 | 77,728 | -1.14(-1.65%) |
Sep 27, 2021 | 69.71 | 69.71 | 68.75 | 69.42 | 111,575 | -0.24(-0.34%) |
Sep 24, 2021 | 69.72 | 70.04 | 69.60 | 69.66 | 85,381 | -0.37(-0.52%) |
Sep 23, 2021 | 70.02 | 70.15 | 69.61 | 70.02 | 133,223 | +0.46(+0.66%) |
Sep 22, 2021 | 69.84 | 70.09 | 69.47 | 69.57 | 108,916 | +0.13(+0.18%) |
Sep 21, 2021 | 69.54 | 69.73 | 69.16 | 69.44 | 75,968 | +0.55(+0.80%) |
Sep 20, 2021 | 69.26 | 69.74 | 68.55 | 68.89 | 215,469 | -1.15(-1.65%) |
Sep 17, 2021 | 70.44 | 70.44 | 69.82 | 70.04 | 287,448 | -1.02(-1.43%) |
Sep 16, 2021 | 70.82 | 71.21 | 70.76 | 71.06 | 62,050 | -0.34(-0.47%) |
Sep 15, 2021 | 70.81 | 71.84 | 70.81 | 71.40 | 105,222 | +0.65(+0.92%) |
Sep 14, 2021 | 71.12 | 71.30 | 70.63 | 70.75 | 98,238 | -0.66(-0.92%) |
Sep 13, 2021 | 71.31 | 71.63 | 71.11 | 71.41 | 91,907 | +0.06(+0.09%) |
Sep 10, 2021 | 71.66 | 71.74 | 71.13 | 71.34 | 46,093 | -0.04(-0.05%) |
Sep 09, 2021 | 71.18 | 71.57 | 71.17 | 71.38 | 48,226 | -0.15(-0.20%) |
Sep 08, 2021 | 71.74 | 71.90 | 71.34 | 71.52 | 96,957 | -0.40(-0.56%) |
Sep 07, 2021 | 71.95 | 72.21 | 71.74 | 71.93 | 123,172 | -1.17(-1.60%) |
Sep 03, 2021 | 72.80 | 73.16 | 72.71 | 73.10 | 40,665 | +0.32(+0.44%) |
Sep 02, 2021 | 72.67 | 73.03 | 72.67 | 72.78 | 89,399 | +0.08(+0.11%) |