Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.40 | 63.52 | 61.37 | 63.20 | 168,990 | -0.34(-0.54%) |
Nov 29, 2021 | 65.38 | 66.39 | 61.80 | 63.54 | 164,074 | +0.41(+0.65%) |
Nov 26, 2021 | 63.51 | 63.77 | 61.16 | 63.13 | 118,515 | -4.17(-6.20%) |
Nov 24, 2021 | 68.13 | 68.76 | 66.75 | 67.30 | 104,003 | -2.49(-3.57%) |
Nov 23, 2021 | 70.18 | 72.04 | 69.15 | 69.79 | 101,011 | -1.56(-2.19%) |
Nov 22, 2021 | 70.03 | 72.09 | 69.07 | 71.35 | 146,612 | +2.35(+3.41%) |
Nov 19, 2021 | 72.00 | 72.00 | 68.81 | 69.00 | 106,911 | -4.49(-6.11%) |
Nov 18, 2021 | 71.56 | 73.72 | 71.19 | 73.49 | 181,562 | +3.15(+4.48%) |
Nov 17, 2021 | 72.29 | 72.33 | 69.38 | 70.34 | 121,841 | -2.17(-2.99%) |
Nov 16, 2021 | 71.39 | 72.53 | 69.96 | 72.51 | 133,441 | +1.16(+1.63%) |
Nov 15, 2021 | 71.95 | 71.95 | 69.53 | 71.35 | 98,849 | +0.16(+0.22%) |
Nov 12, 2021 | 70.84 | 71.47 | 69.28 | 71.19 | 75,495 | +0.60(+0.85%) |
Nov 11, 2021 | 70.64 | 71.18 | 69.96 | 70.59 | 64,957 | +0.76(+1.09%) |
Nov 10, 2021 | 71.03 | 69.83 | 80,912 | -1.97(-2.74%) | ||
Nov 09, 2021 | 70.32 | 71.95 | 69.82 | 71.80 | 97,568 | +1.50(+2.13%) |
Nov 08, 2021 | 70.94 | 71.13 | 69.41 | 70.30 | 84,082 | -0.16(-0.23%) |
Nov 05, 2021 | 69.05 | 71.19 | 68.99 | 70.46 | 146,683 | +3.19(+4.74%) |
Nov 04, 2021 | 67.01 | 68.01 | 65.86 | 67.27 | 128,466 | +0.88(+1.33%) |
Nov 03, 2021 | 64.26 | 67.36 | 64.26 | 66.39 | 181,324 | +2.52(+3.95%) |
Nov 02, 2021 | 64.62 | 64.64 | 63.03 | 63.87 | 101,252 | -0.82(-1.27%) |
Nov 01, 2021 | 61.01 | 64.95 | 60.59 | 64.69 | 203,743 | +4.10(+6.77%) |
Oct 29, 2021 | 59.31 | 60.87 | 58.28 | 60.59 | 234,163 | +0.99(+1.66%) |
Oct 28, 2021 | 59.52 | 60.40 | 59.09 | 59.60 | 130,809 | +0.88(+1.50%) |
Oct 27, 2021 | 59.61 | 60.41 | 58.70 | 58.72 | 114,426 | -1.13(-1.89%) |
Oct 26, 2021 | 62.01 | 59.85 | 140,115 | -2.22(-3.58%) | ||
Oct 25, 2021 | 60.48 | 62.22 | 60.30 | 62.07 | 110,465 | +1.77(+2.94%) |
Oct 22, 2021 | 60.78 | 61.15 | 60.06 | 60.30 | 66,172 | -0.42(-0.69%) |
Oct 21, 2021 | 59.89 | 62.31 | 59.29 | 60.72 | 78,680 | +1.43(+2.41%) |
Oct 20, 2021 | 58.25 | 60.45 | 58.25 | 59.29 | 84,988 | +0.86(+1.47%) |
Oct 19, 2021 | 59.58 | 59.58 | 57.66 | 58.43 | 121,713 | -1.06(-1.78%) |
Oct 18, 2021 | 59.34 | 59.92 | 58.80 | 59.49 | 132,239 | -0.26(-0.44%) |
Oct 15, 2021 | 61.95 | 62.54 | 59.61 | 59.75 | 64,995 | -0.54(-0.90%) |
Oct 14, 2021 | 60.32 | 60.85 | 60.09 | 60.29 | 65,231 | +1.04(+1.76%) |
Oct 13, 2021 | 57.59 | 59.58 | 57.59 | 59.25 | 107,847 | +1.58(+2.74%) |
Oct 12, 2021 | 57.03 | 57.91 | 56.57 | 57.67 | 101,889 | +1.39(+2.47%) |
Oct 11, 2021 | 58.11 | 59.15 | 56.22 | 56.28 | 134,390 | -1.66(-2.87%) |
Oct 08, 2021 | 60.17 | 60.61 | 57.75 | 57.94 | 150,765 | -3.02(-4.95%) |
Oct 07, 2021 | 59.90 | 62.08 | 59.90 | 60.96 | 103,491 | +2.02(+3.43%) |
Oct 06, 2021 | 59.18 | 60.69 | 58.24 | 58.94 | 110,271 | -1.38(-2.29%) |
Oct 05, 2021 | 60.98 | 62.09 | 60.10 | 60.32 | 131,200 | +0.08(+0.13%) |
Oct 04, 2021 | 59.91 | 61.82 | 59.50 | 60.24 | 111,322 | +0.34(+0.57%) |
Oct 01, 2021 | 58.39 | 60.77 | 57.57 | 59.90 | 181,716 | +2.17(+3.76%) |
Sep 30, 2021 | 61.94 | 61.94 | 57.64 | 57.73 | 226,419 | -4.50(-7.23%) |
Sep 29, 2021 | 61.98 | 62.91 | 60.98 | 62.23 | 75,921 | +0.75(+1.22%) |
Sep 28, 2021 | 62.97 | 63.54 | 61.31 | 61.48 | 90,243 | -1.65(-2.61%) |
Sep 27, 2021 | 60.46 | 63.95 | 60.46 | 63.13 | 140,486 | +2.72(+4.50%) |
Sep 24, 2021 | 61.35 | 62.25 | 59.92 | 60.41 | 77,379 | -2.26(-3.61%) |
Sep 23, 2021 | 62.72 | 64.98 | 62.61 | 62.67 | 133,261 | +0.10(+0.16%) |
Sep 22, 2021 | 59.32 | 62.71 | 59.32 | 62.57 | 110,883 | +3.60(+6.10%) |
Sep 21, 2021 | 58.30 | 59.62 | 57.05 | 58.97 | 99,123 | +1.16(+2.01%) |
Sep 20, 2021 | 57.01 | 59.51 | 56.60 | 57.81 | 172,982 | -1.17(-1.98%) |
Sep 17, 2021 | 60.57 | 61.30 | 58.41 | 58.98 | 463,298 | -1.05(-1.75%) |
Sep 16, 2021 | 60.07 | 61.39 | 59.71 | 60.03 | 144,457 | +0.09(+0.15%) |
Sep 15, 2021 | 59.93 | 60.70 | 59.28 | 59.94 | 130,342 | -0.10(-0.17%) |
Sep 14, 2021 | 59.43 | 60.46 | 57.45 | 60.04 | 141,718 | +1.51(+2.58%) |
Sep 13, 2021 | 59.38 | 59.38 | 57.84 | 58.53 | 174,770 | -0.30(-0.51%) |
Sep 10, 2021 | 60.86 | 61.42 | 58.67 | 58.83 | 178,947 | -1.79(-2.95%) |
Sep 09, 2021 | 57.18 | 60.86 | 56.84 | 60.62 | 504,762 | +5.13(+9.24%) |
Sep 08, 2021 | 55.50 | 56.08 | 54.82 | 55.49 | 138,155 | -0.21(-0.38%) |
Sep 07, 2021 | 57.34 | 58.32 | 55.60 | 55.70 | 162,541 | -1.47(-2.57%) |
Sep 03, 2021 | 58.28 | 58.94 | 56.59 | 57.17 | 110,908 | -0.58(-1.00%) |
Sep 02, 2021 | 61.98 | 62.02 | 56.80 | 57.75 | 266,622 | -5.19(-8.25%) |