Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.49 | 61.75 | 60.28 | 61.04 | 236,419 | +0.20(+0.34%) |
Nov 29, 2021 | 61.01 | 61.61 | 59.95 | 60.84 | 264,289 | +0.17(+0.28%) |
Nov 26, 2021 | 61.31 | 61.66 | 60.21 | 60.67 | 147,417 | -0.79(-1.29%) |
Nov 24, 2021 | 61.44 | 62.53 | 61.32 | 61.46 | 86,157 | -0.14(-0.22%) |
Nov 23, 2021 | 62.59 | 62.87 | 61.59 | 61.60 | 165,981 | -1.10(-1.75%) |
Nov 22, 2021 | 63.58 | 63.92 | 62.37 | 62.70 | 134,169 | -0.32(-0.51%) |
Nov 19, 2021 | 62.03 | 64.06 | 62.03 | 63.02 | 395,548 | +0.68(+1.09%) |
Nov 18, 2021 | 63.86 | 62.46 | 62.10 | 62.34 | 183,135 | -1.43(-2.24%) |
Nov 17, 2021 | 64.33 | 64.64 | 62.62 | 63.77 | 396,466 | -0.69(-1.07%) |
Nov 16, 2021 | 63.33 | 64.86 | 62.84 | 64.46 | 184,234 | +1.29(+2.04%) |
Nov 15, 2021 | 62.62 | 63.21 | 62.29 | 63.17 | 126,927 | +1.00(+1.60%) |
Nov 12, 2021 | 62.05 | 62.52 | 61.67 | 62.18 | 101,674 | +0.55(+0.88%) |
Nov 11, 2021 | 61.40 | 62.29 | 61.23 | 61.63 | 146,033 | +0.18(+0.29%) |
Nov 10, 2021 | 61.87 | 61.45 | 160,317 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.36 | 62.46 | 61.29 | 61.90 | 192,003 | +0.56(+0.92%) |
Nov 08, 2021 | 61.82 | 61.98 | 60.94 | 61.34 | 201,377 | -0.40(-0.64%) |
Nov 05, 2021 | 63.15 | 63.15 | 61.23 | 61.73 | 318,318 | -1.19(-1.89%) |
Nov 04, 2021 | 65.76 | 66.84 | 61.75 | 62.92 | 533,889 | -5.58(-8.14%) |
Nov 03, 2021 | 66.03 | 68.83 | 65.71 | 68.50 | 223,086 | +2.40(+3.63%) |
Nov 02, 2021 | 66.63 | 66.73 | 65.58 | 66.10 | 122,016 | -0.35(-0.53%) |
Nov 01, 2021 | 66.48 | 67.60 | 66.04 | 66.45 | 168,021 | +0.01(+0.01%) |
Oct 29, 2021 | 65.60 | 66.62 | 65.58 | 66.44 | 137,111 | +1.04(+1.58%) |
Oct 28, 2021 | 65.46 | 66.18 | 64.91 | 65.40 | 97,824 | +0.45(+0.70%) |
Oct 27, 2021 | 66.58 | 66.54 | 64.90 | 64.95 | 108,078 | -1.69(-2.54%) |
Oct 26, 2021 | 68.23 | 66.63 | 66.64 | 97,371 | -1.42(-2.08%) | |
Oct 25, 2021 | 67.23 | 68.40 | 66.19 | 68.06 | 132,137 | +0.91(+1.35%) |
Oct 22, 2021 | 67.09 | 67.27 | 66.32 | 67.15 | 106,978 | +0.09(+0.14%) |
Oct 21, 2021 | 66.81 | 67.16 | 66.29 | 67.06 | 78,913 | +0.27(+0.40%) |
Oct 20, 2021 | 66.88 | 67.30 | 66.60 | 66.79 | 69,224 | +0.14(+0.21%) |
Oct 19, 2021 | 66.46 | 66.66 | 65.76 | 66.64 | 64,778 | +0.43(+0.65%) |
Oct 18, 2021 | 65.56 | 66.50 | 65.38 | 66.21 | 88,106 | +0.72(+1.11%) |
Oct 15, 2021 | 66.64 | 66.68 | 65.37 | 65.49 | 112,117 | -0.40(-0.61%) |
Oct 14, 2021 | 64.87 | 66.50 | 64.66 | 65.89 | 118,810 | +1.42(+2.21%) |
Oct 13, 2021 | 64.88 | 64.88 | 63.96 | 64.47 | 67,156 | -0.37(-0.57%) |
Oct 12, 2021 | 64.63 | 65.23 | 64.31 | 64.84 | 78,886 | +0.66(+1.02%) |
Oct 11, 2021 | 64.15 | 64.81 | 64.10 | 64.18 | 75,787 | +0.13(+0.20%) |
Oct 08, 2021 | 64.55 | 64.55 | 63.93 | 64.06 | 56,719 | -0.36(-0.56%) |
Oct 07, 2021 | 63.63 | 64.60 | 63.63 | 64.42 | 105,072 | +1.28(+2.03%) |
Oct 06, 2021 | 63.91 | 63.91 | 62.62 | 63.14 | 101,423 | -0.80(-1.25%) |
Oct 05, 2021 | 63.25 | 64.10 | 63.07 | 63.94 | 99,287 | +0.83(+1.31%) |
Oct 04, 2021 | 63.63 | 63.91 | 62.87 | 63.11 | 107,953 | -0.28(-0.44%) |
Oct 01, 2021 | 62.22 | 63.64 | 61.36 | 63.39 | 171,725 | +1.25(+2.01%) |
Sep 30, 2021 | 63.41 | 63.27 | 62.05 | 62.14 | 102,137 | -1.13(-1.78%) |
Sep 29, 2021 | 62.82 | 63.66 | 62.60 | 63.27 | 96,115 | +0.58(+0.93%) |
Sep 28, 2021 | 64.05 | 64.17 | 62.55 | 62.69 | 111,288 | -1.19(-1.86%) |
Sep 27, 2021 | 63.76 | 64.09 | 63.43 | 63.88 | 82,743 | +0.49(+0.77%) |
Sep 24, 2021 | 63.24 | 63.98 | 62.51 | 63.39 | 93,683 | +0.15(+0.24%) |
Sep 23, 2021 | 62.91 | 64.23 | 62.91 | 63.24 | 124,439 | +0.86(+1.38%) |
Sep 22, 2021 | 62.73 | 63.47 | 62.14 | 62.38 | 119,075 | +0.13(+0.22%) |
Sep 21, 2021 | 62.18 | 62.66 | 61.44 | 62.25 | 98,063 | +0.05(+0.08%) |
Sep 20, 2021 | 61.90 | 62.72 | 61.49 | 62.20 | 127,799 | -0.38(-0.61%) |
Sep 17, 2021 | 61.51 | 62.71 | 61.26 | 62.57 | 371,084 | +1.06(+1.73%) |
Sep 16, 2021 | 62.34 | 62.73 | 61.17 | 61.51 | 110,622 | -0.66(-1.06%) |
Sep 15, 2021 | 61.49 | 63.07 | 61.41 | 62.17 | 138,068 | +0.98(+1.60%) |
Sep 14, 2021 | 62.87 | 62.87 | 60.89 | 61.19 | 157,438 | -1.37(-2.19%) |
Sep 13, 2021 | 63.16 | 63.32 | 62.13 | 62.57 | 122,963 | -0.30(-0.48%) |
Sep 10, 2021 | 63.74 | 64.22 | 62.78 | 62.87 | 124,248 | -0.49(-0.77%) |
Sep 09, 2021 | 62.06 | 63.70 | 61.96 | 63.36 | 147,035 | +1.20(+1.92%) |
Sep 08, 2021 | 63.07 | 63.18 | 62.15 | 62.16 | 108,504 | -0.73(-1.17%) |
Sep 07, 2021 | 63.62 | 64.32 | 62.65 | 62.89 | 155,599 | -1.03(-1.61%) |
Sep 03, 2021 | 63.64 | 64.10 | 62.88 | 63.92 | 138,957 | +0.08(+0.12%) |
Sep 02, 2021 | 65.84 | 66.15 | 63.51 | 63.85 | 230,059 | -2.48(-3.73%) |