Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.77 | 64.40 | 62.66 | 63.15 | 6,234 | -1.20(-1.87%) |
Nov 29, 2021 | 64.85 | 64.92 | 64.11 | 64.35 | 13,068 | +0.34(+0.54%) |
Nov 26, 2021 | 65.15 | 65.15 | 63.75 | 64.01 | 2,239 | -1.64(-2.50%) |
Nov 24, 2021 | 65.40 | 65.65 | 64.35 | 65.65 | 16,968 | +0.63(+0.97%) |
Nov 23, 2021 | 65.54 | 65.95 | 64.46 | 65.02 | 3,815 | -1.13(-1.71%) |
Nov 22, 2021 | 66.98 | 66.98 | 65.70 | 66.15 | 5,033 | -0.23(-0.35%) |
Nov 19, 2021 | 67.20 | 67.22 | 66.38 | 66.38 | 6,371 | -0.48(-0.71%) |
Nov 18, 2021 | 68.02 | 66.93 | 66.77 | 66.85 | 13,058 | -1.09(-1.61%) |
Nov 17, 2021 | 68.08 | 68.24 | 67.91 | 67.95 | 16,404 | -0.51(-0.75%) |
Nov 16, 2021 | 67.47 | 68.57 | 67.46 | 68.46 | 19,138 | +0.51(+0.75%) |
Nov 15, 2021 | 68.19 | 68.33 | 67.63 | 67.95 | 10,675 | -0.73(-1.06%) |
Nov 12, 2021 | 68.79 | 68.80 | 68.36 | 68.68 | 8,842 | -0.33(-0.49%) |
Nov 11, 2021 | 68.29 | 69.01 | 68.08 | 69.01 | 10,232 | +0.94(+1.37%) |
Nov 10, 2021 | 68.41 | 67.83 | 68.08 | 8,282 | -0.98(-1.43%) | |
Nov 09, 2021 | 69.15 | 69.37 | 68.88 | 69.06 | 7,140 | -0.14(-0.20%) |
Nov 08, 2021 | 69.19 | 69.22 | 68.98 | 69.20 | 19,004 | +0.74(+1.08%) |
Nov 05, 2021 | 69.28 | 69.34 | 68.22 | 68.46 | 4,707 | -0.55(-0.80%) |
Nov 04, 2021 | 69.03 | 69.31 | 68.94 | 69.01 | 92,278 | +0.41(+0.60%) |
Nov 03, 2021 | 67.31 | 68.70 | 67.28 | 68.60 | 2,973 | +1.63(+2.43%) |
Nov 02, 2021 | 67.04 | 67.04 | 66.76 | 66.97 | 3,754 | -0.09(-0.14%) |
Nov 01, 2021 | 66.55 | 67.30 | 66.02 | 67.06 | 5,474 | +1.04(+1.58%) |
Oct 29, 2021 | 65.93 | 66.10 | 65.93 | 66.02 | 3,778 | -0.07(-0.10%) |
Oct 28, 2021 | 65.22 | 66.09 | 65.22 | 66.09 | 109,826 | +1.46(+2.26%) |
Oct 27, 2021 | 65.77 | 65.77 | 64.50 | 64.63 | 7,014 | -1.14(-1.74%) |
Oct 26, 2021 | 66.16 | 65.77 | 5,794 | -0.39(-0.60%) | ||
Oct 25, 2021 | 66.16 | 66.32 | 66.16 | 66.16 | 3,852 | +0.48(+0.73%) |
Oct 22, 2021 | 66.05 | 66.05 | 65.52 | 65.68 | 5,669 | -0.36(-0.55%) |
Oct 21, 2021 | 65.87 | 66.21 | 65.69 | 66.05 | 3,943 | +0.39(+0.59%) |
Oct 20, 2021 | 65.91 | 65.91 | 65.50 | 65.66 | 4,895 | +0.12(+0.18%) |
Oct 19, 2021 | 65.68 | 65.74 | 65.30 | 65.54 | 10,972 | +0.53(+0.81%) |
Oct 18, 2021 | 64.19 | 65.14 | 64.19 | 65.01 | 8,191 | +0.16(+0.25%) |
Oct 15, 2021 | 65.59 | 65.84 | 64.85 | 64.85 | 6,347 | -0.33(-0.51%) |
Oct 14, 2021 | 65.81 | 65.81 | 65.04 | 65.18 | 5,770 | +0.88(+1.36%) |
Oct 13, 2021 | 64.16 | 64.43 | 63.80 | 64.30 | 12,912 | +0.46(+0.73%) |
Oct 12, 2021 | 63.77 | 64.04 | 63.59 | 63.84 | 4,788 | +0.48(+0.76%) |
Oct 11, 2021 | 64.14 | 64.16 | 63.36 | 63.36 | 3,708 | -0.38(-0.60%) |
Oct 08, 2021 | 64.58 | 64.58 | 63.74 | 63.74 | 6,772 | -0.71(-1.10%) |
Oct 07, 2021 | 64.16 | 65.13 | 64.16 | 64.45 | 11,733 | +0.73(+1.15%) |
Oct 06, 2021 | 63.54 | 63.78 | 62.44 | 63.72 | 8,690 | +0.09(+0.14%) |
Oct 05, 2021 | 63.14 | 64.10 | 63.12 | 63.63 | 85,261 | +0.69(+1.10%) |
Oct 04, 2021 | 63.42 | 63.42 | 62.82 | 62.94 | 8,746 | -1.43(-2.23%) |
Oct 01, 2021 | 65.16 | 65.16 | 63.46 | 64.37 | 3,788 | +0.35(+0.54%) |
Sep 30, 2021 | 65.36 | 65.36 | 63.95 | 64.03 | 8,334 | -0.83(-1.28%) |
Sep 29, 2021 | 64.96 | 65.46 | 64.80 | 64.86 | 8,206 | -0.05(-0.08%) |
Sep 28, 2021 | 65.40 | 65.58 | 64.91 | 64.91 | 11,579 | -2.25(-3.35%) |
Sep 27, 2021 | 66.48 | 67.21 | 66.39 | 67.16 | 4,477 | +0.61(+0.92%) |
Sep 24, 2021 | 67.16 | 67.16 | 66.38 | 66.55 | 4,062 | -0.32(-0.48%) |
Sep 23, 2021 | 66.67 | 66.99 | 66.60 | 66.87 | 5,854 | +1.16(+1.76%) |
Sep 22, 2021 | 66.24 | 66.24 | 65.63 | 65.71 | 5,383 | +0.36(+0.55%) |
Sep 21, 2021 | 65.70 | 65.70 | 65.09 | 65.35 | 4,620 | +0.13(+0.20%) |
Sep 20, 2021 | 65.22 | 66.68 | 64.58 | 65.22 | 13,405 | -2.07(-3.07%) |
Sep 17, 2021 | 68.13 | 68.13 | 67.10 | 67.29 | 3,665 | -0.19(-0.28%) |
Sep 16, 2021 | 66.99 | 67.59 | 66.99 | 67.48 | 3,069 | +0.23(+0.34%) |
Sep 15, 2021 | 66.37 | 67.34 | 66.37 | 67.25 | 5,173 | +0.72(+1.08%) |
Sep 14, 2021 | 67.25 | 67.33 | 66.52 | 66.53 | 5,137 | -0.64(-0.95%) |
Sep 13, 2021 | 67.38 | 67.38 | 66.74 | 67.17 | 4,092 | +0.01(+0.01%) |
Sep 10, 2021 | 68.32 | 68.32 | 67.16 | 67.16 | 4,362 | -0.81(-1.19%) |
Sep 09, 2021 | 68.30 | 68.59 | 67.97 | 67.97 | 3,340 | -0.07(-0.10%) |
Sep 08, 2021 | 68.78 | 68.78 | 67.93 | 68.04 | 4,746 | -1.14(-1.65%) |
Sep 07, 2021 | 70.41 | 70.41 | 69.04 | 69.18 | 10,254 | -0.34(-0.49%) |
Sep 03, 2021 | 69.88 | 69.88 | 69.28 | 69.52 | 60,371 | -0.17(-0.24%) |
Sep 02, 2021 | 69.63 | 69.81 | 69.45 | 69.69 | 13,668 | +0.59(+0.85%) |