Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.69 | 65.75 | 64.32 | 64.49 | 97,166 | -1.83(-2.76%) |
Nov 29, 2021 | 67.41 | 67.41 | 65.98 | 66.32 | 62,609 | -0.10(-0.14%) |
Nov 26, 2021 | 67.07 | 67.07 | 65.66 | 66.42 | 50,141 | -2.53(-3.67%) |
Nov 24, 2021 | 68.73 | 69.05 | 68.53 | 68.95 | 42,915 | -0.23(-0.33%) |
Nov 23, 2021 | 68.93 | 69.27 | 68.76 | 69.18 | 43,873 | +0.33(+0.49%) |
Nov 22, 2021 | 68.70 | 69.49 | 68.66 | 68.84 | 63,251 | +0.53(+0.77%) |
Nov 19, 2021 | 68.44 | 68.56 | 68.03 | 68.32 | 88,923 | -0.59(-0.86%) |
Nov 18, 2021 | 69.11 | 68.96 | 68.79 | 68.91 | 33,159 | +0.04(+0.06%) |
Nov 17, 2021 | 69.22 | 69.22 | 68.48 | 68.87 | 51,210 | -0.54(-0.78%) |
Nov 16, 2021 | 69.46 | 69.78 | 69.32 | 69.41 | 57,456 | -0.13(-0.19%) |
Nov 15, 2021 | 69.57 | 69.62 | 69.29 | 69.55 | 35,534 | +0.23(+0.33%) |
Nov 12, 2021 | 69.41 | 69.41 | 69.14 | 69.32 | 43,360 | +0.13(+0.19%) |
Nov 11, 2021 | 69.06 | 69.33 | 68.87 | 69.19 | 37,233 | +0.38(+0.56%) |
Nov 10, 2021 | 69.14 | 68.80 | 36,742 | -0.47(-0.68%) | ||
Nov 09, 2021 | 69.37 | 69.44 | 68.98 | 69.27 | 43,300 | -0.10(-0.14%) |
Nov 08, 2021 | 69.91 | 69.91 | 69.21 | 69.37 | 68,733 | -0.10(-0.14%) |
Nov 05, 2021 | 68.96 | 69.71 | 68.96 | 69.46 | 111,907 | +1.15(+1.68%) |
Nov 04, 2021 | 68.98 | 69.17 | 68.13 | 68.32 | 52,798 | -0.47(-0.68%) |
Nov 03, 2021 | 67.62 | 69.10 | 67.62 | 68.78 | 48,838 | +0.99(+1.46%) |
Nov 02, 2021 | 67.55 | 68.19 | 67.31 | 67.79 | 64,331 | +0.31(+0.45%) |
Nov 01, 2021 | 66.28 | 67.51 | 66.04 | 67.49 | 561,863 | +1.44(+2.18%) |
Oct 29, 2021 | 66.20 | 66.47 | 65.80 | 66.04 | 79,357 | -0.17(-0.26%) |
Oct 28, 2021 | 65.50 | 66.23 | 65.50 | 66.22 | 45,288 | +0.89(+1.36%) |
Oct 27, 2021 | 66.53 | 66.55 | 65.33 | 65.33 | 88,996 | -1.37(-2.05%) |
Oct 26, 2021 | 67.38 | 66.68 | 66.69 | 159,088 | -0.46(-0.68%) | |
Oct 25, 2021 | 67.08 | 67.36 | 66.91 | 67.15 | 239,524 | +0.28(+0.41%) |
Oct 22, 2021 | 66.87 | 67.20 | 66.52 | 66.87 | 43,110 | +0.13(+0.20%) |
Oct 21, 2021 | 66.74 | 66.91 | 66.39 | 66.74 | 426,333 | -0.01(-0.01%) |
Oct 20, 2021 | 66.06 | 66.87 | 65.95 | 66.75 | 156,281 | +0.70(+1.06%) |
Oct 19, 2021 | 66.33 | 66.33 | 65.81 | 66.05 | 52,909 | +0.07(+0.10%) |
Oct 18, 2021 | 65.72 | 66.25 | 65.64 | 65.99 | 74,447 | -0.04(-0.06%) |
Oct 15, 2021 | 66.51 | 66.74 | 66.02 | 66.03 | 285,243 | +0.09(+0.13%) |
Oct 14, 2021 | 65.60 | 66.01 | 65.45 | 65.94 | 548,446 | +0.98(+1.50%) |
Oct 13, 2021 | 64.97 | 65.06 | 64.23 | 64.96 | 46,656 | +0.09(+0.14%) |
Oct 12, 2021 | 64.72 | 65.08 | 64.53 | 64.87 | 55,453 | +0.32(+0.49%) |
Oct 11, 2021 | 65.05 | 65.43 | 64.55 | 64.55 | 41,424 | -0.36(-0.56%) |
Oct 08, 2021 | 65.15 | 65.43 | 64.90 | 64.92 | 52,460 | -0.16(-0.25%) |
Oct 07, 2021 | 64.82 | 65.48 | 64.82 | 65.08 | 90,665 | +0.76(+1.19%) |
Oct 06, 2021 | 63.92 | 64.33 | 63.09 | 64.32 | 37,356 | -0.22(-0.34%) |
Oct 05, 2021 | 64.75 | 65.01 | 64.24 | 64.54 | 106,804 | +0.07(+0.10%) |
Oct 04, 2021 | 64.48 | 65.14 | 64.28 | 64.47 | 134,363 | -0.09(-0.13%) |
Oct 01, 2021 | 63.71 | 64.94 | 63.25 | 64.55 | 206,850 | +1.32(+2.08%) |
Sep 30, 2021 | 64.56 | 64.70 | 63.26 | 63.24 | 137,845 | -1.14(-1.77%) |
Sep 29, 2021 | 64.53 | 64.63 | 63.93 | 64.37 | 37,635 | +0.11(+0.16%) |
Sep 28, 2021 | 64.88 | 64.88 | 64.16 | 64.27 | 57,916 | -0.79(-1.22%) |
Sep 27, 2021 | 64.32 | 65.40 | 64.32 | 65.06 | 101,827 | +0.96(+1.50%) |
Sep 24, 2021 | 63.76 | 64.38 | 63.62 | 64.10 | 61,973 | +0.03(+0.04%) |
Sep 23, 2021 | 63.39 | 64.45 | 63.39 | 64.07 | 41,392 | +1.10(+1.74%) |
Sep 22, 2021 | 62.53 | 63.54 | 62.53 | 62.97 | 407,430 | +0.91(+1.46%) |
Sep 21, 2021 | 62.74 | 62.83 | 61.86 | 62.06 | 53,728 | -0.29(-0.46%) |
Sep 20, 2021 | 61.98 | 62.23 | 61.46 | 62.35 | 231,585 | -0.93(-1.48%) |
Sep 17, 2021 | 63.85 | 64.11 | 63.14 | 63.28 | 62,631 | -0.58(-0.91%) |
Sep 16, 2021 | 64.14 | 64.31 | 63.63 | 63.86 | 47,430 | -0.24(-0.37%) |
Sep 15, 2021 | 63.41 | 64.13 | 63.41 | 64.10 | 77,149 | +0.79(+1.25%) |
Sep 14, 2021 | 64.46 | 64.46 | 63.16 | 63.31 | 78,570 | -0.89(-1.39%) |
Sep 13, 2021 | 64.10 | 64.37 | 63.78 | 64.21 | 354,352 | +0.64(+1.00%) |
Sep 10, 2021 | 64.65 | 64.76 | 63.57 | 63.57 | 71,107 | -0.81(-1.26%) |
Sep 09, 2021 | 64.44 | 64.93 | 64.33 | 64.38 | 315,100 | -0.18(-0.28%) |
Sep 08, 2021 | 64.76 | 64.86 | 64.25 | 64.56 | 96,205 | -0.29(-0.45%) |
Sep 07, 2021 | 65.62 | 65.62 | 64.85 | 64.85 | 420,665 | -0.72(-1.10%) |
Sep 03, 2021 | 65.91 | 65.98 | 65.38 | 65.58 | 44,153 | -0.42(-0.63%) |
Sep 02, 2021 | 65.87 | 66.21 | 65.75 | 66.00 | 425,491 | +0.28(+0.42%) |