Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.72 | 58.84 | 56.84 | 57.55 | 407,811 | -1.61(-2.71%) |
Nov 29, 2021 | 59.73 | 60.17 | 59.02 | 59.16 | 246,970 | -0.47(-0.78%) |
Nov 26, 2021 | 60.31 | 60.34 | 58.76 | 59.62 | 220,771 | -3.74(-5.91%) |
Nov 24, 2021 | 62.71 | 63.48 | 62.55 | 63.37 | 79,029 | -0.37(-0.58%) |
Nov 23, 2021 | 63.80 | 64.05 | 63.37 | 63.74 | 70,101 | +0.64(+1.01%) |
Nov 22, 2021 | 63.16 | 63.47 | 62.70 | 63.10 | 95,254 | -0.33(-0.52%) |
Nov 19, 2021 | 63.41 | 63.70 | 62.46 | 63.43 | 126,233 | -1.21(-1.87%) |
Nov 18, 2021 | 64.73 | 64.69 | 64.60 | 64.64 | 104,356 | +0.10(+0.16%) |
Nov 17, 2021 | 64.36 | 64.65 | 63.94 | 64.53 | 94,569 | -0.30(-0.47%) |
Nov 16, 2021 | 65.31 | 65.40 | 64.72 | 64.84 | 74,814 | +0.24(+0.37%) |
Nov 15, 2021 | 65.14 | 65.22 | 64.56 | 64.60 | 66,520 | -0.36(-0.56%) |
Nov 12, 2021 | 64.78 | 65.44 | 64.67 | 64.96 | 112,152 | -0.48(-0.73%) |
Nov 11, 2021 | 66.01 | 66.21 | 65.42 | 65.44 | 63,917 | -0.81(-1.22%) |
Nov 10, 2021 | 67.19 | 66.24 | 97,193 | -1.71(-2.52%) | ||
Nov 09, 2021 | 69.00 | 69.00 | 67.89 | 67.95 | 99,287 | -0.19(-0.28%) |
Nov 08, 2021 | 68.62 | 68.65 | 68.04 | 68.14 | 115,258 | -1.12(-1.62%) |
Nov 05, 2021 | 69.23 | 69.73 | 68.69 | 69.27 | 222,532 | +1.29(+1.90%) |
Nov 04, 2021 | 67.74 | 68.27 | 67.62 | 67.97 | 71,664 | +0.05(+0.07%) |
Nov 03, 2021 | 66.47 | 67.97 | 66.38 | 67.93 | 105,707 | +0.60(+0.89%) |
Nov 02, 2021 | 67.66 | 67.87 | 67.23 | 67.33 | 93,316 | -0.85(-1.25%) |
Nov 01, 2021 | 67.69 | 68.48 | 67.97 | 68.18 | 129,541 | +0.85(+1.27%) |
Oct 29, 2021 | 66.94 | 67.48 | 66.86 | 67.33 | 91,537 | -0.11(-0.17%) |
Oct 28, 2021 | 66.99 | 67.62 | 66.65 | 67.44 | 77,936 | +0.92(+1.39%) |
Oct 27, 2021 | 65.89 | 66.88 | 65.66 | 66.52 | 104,530 | +0.80(+1.21%) |
Oct 26, 2021 | 66.05 | 65.72 | 110,674 | +1.33(+2.07%) | ||
Oct 25, 2021 | 64.28 | 64.48 | 64.03 | 64.39 | 166,986 | -0.02(-0.03%) |
Oct 22, 2021 | 64.15 | 64.56 | 63.88 | 64.41 | 159,760 | -1.64(-2.49%) |
Oct 21, 2021 | 65.96 | 66.79 | 65.77 | 66.05 | 256,167 | -0.55(-0.83%) |
Oct 20, 2021 | 66.09 | 66.86 | 65.92 | 66.61 | 522,643 | -0.35(-0.52%) |
Oct 19, 2021 | 66.18 | 67.22 | 66.04 | 66.96 | 477,880 | +0.72(+1.09%) |
Oct 18, 2021 | 66.32 | 66.52 | 66.13 | 66.23 | 112,570 | -0.49(-0.74%) |
Oct 15, 2021 | 66.12 | 67.03 | 66.12 | 66.73 | 124,271 | +1.78(+2.74%) |
Oct 14, 2021 | 65.35 | 65.44 | 64.85 | 64.95 | 130,285 | +0.54(+0.84%) |
Oct 13, 2021 | 64.67 | 64.79 | 64.33 | 64.41 | 107,683 | +0.78(+1.22%) |
Oct 12, 2021 | 63.50 | 63.93 | 63.27 | 63.63 | 148,860 | -0.36(-0.56%) |
Oct 11, 2021 | 63.84 | 64.60 | 63.84 | 63.99 | 74,885 | -0.23(-0.36%) |
Oct 08, 2021 | 64.17 | 64.68 | 63.95 | 64.22 | 84,260 | +0.49(+0.78%) |
Oct 07, 2021 | 63.47 | 64.26 | 63.33 | 63.73 | 203,420 | +0.75(+1.19%) |
Oct 06, 2021 | 61.69 | 63.07 | 61.53 | 62.98 | 214,508 | -0.49(-0.78%) |
Oct 05, 2021 | 62.77 | 63.63 | 62.73 | 63.47 | 122,771 | +0.30(+0.48%) |
Oct 04, 2021 | 63.46 | 63.90 | 62.84 | 63.17 | 99,776 | -0.93(-1.45%) |
Oct 01, 2021 | 62.13 | 64.30 | 62.13 | 64.10 | 143,336 | +3.02(+4.95%) |
Sep 30, 2021 | 62.01 | 62.05 | 60.81 | 61.08 | 91,735 | -1.14(-1.83%) |
Sep 29, 2021 | 62.55 | 62.78 | 62.06 | 62.22 | 100,745 | +0.25(+0.40%) |
Sep 28, 2021 | 62.25 | 62.62 | 61.77 | 61.97 | 155,693 | -1.76(-2.76%) |
Sep 27, 2021 | 64.06 | 64.23 | 63.71 | 63.73 | 121,332 | +0.97(+1.54%) |
Sep 24, 2021 | 61.77 | 62.85 | 61.66 | 62.76 | 108,075 | +0.46(+0.73%) |
Sep 23, 2021 | 62.04 | 62.49 | 61.86 | 62.30 | 108,452 | +0.84(+1.36%) |
Sep 22, 2021 | 61.44 | 61.95 | 61.29 | 61.47 | 127,296 | +0.59(+0.97%) |
Sep 21, 2021 | 61.10 | 61.56 | 60.76 | 60.88 | 169,656 | +0.81(+1.34%) |
Sep 20, 2021 | 60.36 | 60.52 | 59.19 | 60.07 | 174,052 | -1.07(-1.76%) |
Sep 17, 2021 | 61.44 | 61.67 | 60.55 | 61.14 | 134,498 | +0.90(+1.50%) |
Sep 16, 2021 | 59.77 | 60.52 | 59.62 | 60.24 | 123,612 | +0.10(+0.17%) |
Sep 15, 2021 | 59.46 | 60.16 | 59.00 | 60.14 | 133,915 | -0.80(-1.31%) |
Sep 14, 2021 | 61.39 | 61.48 | 60.53 | 60.93 | 104,517 | +0.10(+0.17%) |
Sep 13, 2021 | 60.12 | 60.91 | 59.76 | 60.83 | 108,502 | +1.10(+1.85%) |
Sep 10, 2021 | 60.17 | 60.33 | 59.72 | 59.73 | 87,361 | -0.20(-0.33%) |
Sep 09, 2021 | 59.43 | 60.53 | 59.43 | 59.93 | 88,551 | +0.34(+0.57%) |
Sep 08, 2021 | 60.59 | 60.67 | 59.46 | 59.58 | 84,486 | -0.11(-0.19%) |
Sep 07, 2021 | 59.62 | 60.14 | 59.59 | 59.70 | 131,190 | -0.78(-1.29%) |
Sep 03, 2021 | 60.44 | 60.79 | 60.19 | 60.48 | 103,690 | -0.65(-1.06%) |
Sep 02, 2021 | 61.73 | 61.76 | 61.11 | 61.12 | 162,145 | +0.09(+0.14%) |