Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.21 | 64.79 | 62.00 | 63.04 | 171,358 | -1.75(-2.70%) |
Nov 29, 2021 | 65.49 | 65.83 | 63.86 | 64.79 | 175,621 | +0.38(+0.59%) |
Nov 26, 2021 | 63.71 | 65.00 | 63.71 | 64.41 | 53,893 | +0.85(+1.34%) |
Nov 24, 2021 | 61.84 | 63.66 | 61.33 | 63.56 | 92,730 | +1.03(+1.65%) |
Nov 23, 2021 | 62.97 | 63.89 | 61.25 | 62.53 | 170,599 | -1.47(-2.30%) |
Nov 22, 2021 | 67.12 | 67.15 | 63.23 | 64.00 | 165,819 | -2.85(-4.26%) |
Nov 19, 2021 | 67.46 | 68.45 | 66.79 | 66.85 | 102,051 | -0.69(-1.02%) |
Nov 18, 2021 | 68.30 | 67.61 | 67.43 | 67.54 | 143,404 | -0.61(-0.90%) |
Nov 17, 2021 | 68.70 | 69.13 | 67.94 | 68.15 | 196,589 | -0.93(-1.35%) |
Nov 16, 2021 | 67.72 | 69.15 | 67.59 | 69.08 | 112,524 | +1.16(+1.71%) |
Nov 15, 2021 | 68.65 | 68.67 | 67.52 | 67.92 | 123,902 | -0.51(-0.75%) |
Nov 12, 2021 | 66.95 | 68.43 | 66.95 | 68.43 | 94,729 | +1.93(+2.90%) |
Nov 11, 2021 | 66.39 | 66.98 | 66.39 | 66.50 | 87,596 | +0.47(+0.71%) |
Nov 10, 2021 | 67.12 | 66.03 | 239,454 | -2.03(-2.98%) | ||
Nov 09, 2021 | 68.71 | 68.89 | 67.00 | 68.06 | 94,216 | -0.14(-0.21%) |
Nov 08, 2021 | 67.39 | 68.50 | 67.29 | 68.20 | 66,621 | +0.97(+1.44%) |
Nov 05, 2021 | 68.30 | 68.30 | 66.40 | 67.23 | 187,205 | -1.24(-1.81%) |
Nov 04, 2021 | 68.63 | 69.03 | 68.05 | 68.47 | 79,691 | -0.75(-1.08%) |
Nov 03, 2021 | 68.87 | 69.27 | 68.39 | 69.22 | 43,809 | +0.62(+0.90%) |
Nov 02, 2021 | 69.14 | 69.21 | 67.98 | 68.60 | 74,950 | -0.53(-0.77%) |
Nov 01, 2021 | 68.55 | 69.13 | 68.35 | 69.13 | 92,790 | +0.57(+0.83%) |
Oct 29, 2021 | 68.10 | 68.82 | 68.10 | 68.56 | 42,096 | +0.19(+0.28%) |
Oct 28, 2021 | 67.46 | 68.39 | 67.33 | 68.37 | 89,943 | +1.04(+1.54%) |
Oct 27, 2021 | 68.57 | 69.20 | 67.28 | 67.33 | 107,986 | -1.50(-2.18%) |
Oct 26, 2021 | 70.13 | 68.83 | 75,399 | -0.93(-1.33%) | ||
Oct 25, 2021 | 68.43 | 69.87 | 68.43 | 69.76 | 55,709 | +1.19(+1.74%) |
Oct 22, 2021 | 69.26 | 69.32 | 67.97 | 68.57 | 49,585 | -0.85(-1.22%) |
Oct 21, 2021 | 68.42 | 69.84 | 68.42 | 69.42 | 59,175 | +0.88(+1.28%) |
Oct 20, 2021 | 68.60 | 68.93 | 68.02 | 68.54 | 78,258 | +0.21(+0.31%) |
Oct 19, 2021 | 68.49 | 68.82 | 68.09 | 68.33 | 91,181 | +0.41(+0.60%) |
Oct 18, 2021 | 66.56 | 67.98 | 66.56 | 67.92 | 198,319 | +1.00(+1.49%) |
Oct 15, 2021 | 67.02 | 67.44 | 66.66 | 66.92 | 81,339 | +0.34(+0.51%) |
Oct 14, 2021 | 66.46 | 66.92 | 66.26 | 66.58 | 67,552 | +1.02(+1.56%) |
Oct 13, 2021 | 64.13 | 65.64 | 64.13 | 65.56 | 110,756 | +1.62(+2.53%) |
Oct 12, 2021 | 63.52 | 64.19 | 63.29 | 63.94 | 133,321 | +0.79(+1.25%) |
Oct 11, 2021 | 63.32 | 64.37 | 63.14 | 63.15 | 56,963 | -0.52(-0.82%) |
Oct 08, 2021 | 64.65 | 64.65 | 63.64 | 63.67 | 161,167 | -0.73(-1.13%) |
Oct 07, 2021 | 63.68 | 64.94 | 63.58 | 64.40 | 83,720 | +1.36(+2.16%) |
Oct 06, 2021 | 61.96 | 63.40 | 61.87 | 63.04 | 204,973 | +0.25(+0.40%) |
Oct 05, 2021 | 62.32 | 63.26 | 62.17 | 62.79 | 112,407 | +0.85(+1.37%) |
Oct 04, 2021 | 63.15 | 63.15 | 61.38 | 61.94 | 316,320 | -2.15(-3.35%) |
Oct 01, 2021 | 64.30 | 64.37 | 62.66 | 64.09 | 179,898 | -0.22(-0.34%) |
Sep 30, 2021 | 64.14 | 64.87 | 64.00 | 64.31 | 152,882 | +0.48(+0.75%) |
Sep 29, 2021 | 65.22 | 65.55 | 63.77 | 63.83 | 140,551 | -0.88(-1.36%) |
Sep 28, 2021 | 66.76 | 66.76 | 64.45 | 64.71 | 183,269 | -3.01(-4.44%) |
Sep 27, 2021 | 68.48 | 68.60 | 67.36 | 67.72 | 94,927 | -1.28(-1.86%) |
Sep 24, 2021 | 69.39 | 69.50 | 68.73 | 69.00 | 154,770 | -0.99(-1.41%) |
Sep 23, 2021 | 69.46 | 70.16 | 69.33 | 69.99 | 121,750 | +0.91(+1.32%) |
Sep 22, 2021 | 68.39 | 69.40 | 68.39 | 69.08 | 128,118 | +0.79(+1.16%) |
Sep 21, 2021 | 67.72 | 68.73 | 67.48 | 68.29 | 250,475 | +1.08(+1.61%) |
Sep 20, 2021 | 66.89 | 68.21 | 66.37 | 67.21 | 313,059 | -2.18(-3.14%) |
Sep 17, 2021 | 69.29 | 69.67 | 68.52 | 69.39 | 227,622 | +0.17(+0.25%) |
Sep 16, 2021 | 67.98 | 69.38 | 67.98 | 69.22 | 117,103 | +1.01(+1.48%) |
Sep 15, 2021 | 67.46 | 68.28 | 67.13 | 68.21 | 116,616 | +0.52(+0.77%) |
Sep 14, 2021 | 67.93 | 68.73 | 67.54 | 67.69 | 99,871 | -0.18(-0.27%) |
Sep 13, 2021 | 68.91 | 68.91 | 66.78 | 67.87 | 112,520 | -1.00(-1.45%) |
Sep 10, 2021 | 69.45 | 70.01 | 68.86 | 68.87 | 127,536 | -0.27(-0.39%) |
Sep 09, 2021 | 67.86 | 69.30 | 67.86 | 69.14 | 129,687 | +1.00(+1.47%) |
Sep 08, 2021 | 68.58 | 68.69 | 67.37 | 68.14 | 158,124 | -1.07(-1.55%) |
Sep 07, 2021 | 68.69 | 69.49 | 68.69 | 69.21 | 169,695 | +0.44(+0.64%) |
Sep 03, 2021 | 68.33 | 68.90 | 68.13 | 68.77 | 91,652 | +0.34(+0.50%) |
Sep 02, 2021 | 67.69 | 68.68 | 67.69 | 68.43 | 194,967 | +1.07(+1.59%) |