Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.72 | 61.98 | 60.51 | 61.27 | 235,541 | +0.21(+0.34%) |
Nov 29, 2021 | 61.24 | 61.84 | 60.17 | 61.07 | 263,307 | +0.17(+0.28%) |
Nov 26, 2021 | 61.54 | 61.89 | 60.43 | 60.89 | 146,870 | -0.79(-1.29%) |
Nov 24, 2021 | 61.67 | 62.77 | 61.54 | 61.69 | 85,837 | -0.14(-0.22%) |
Nov 23, 2021 | 62.83 | 63.11 | 61.82 | 61.83 | 165,365 | -1.10(-1.75%) |
Nov 22, 2021 | 63.82 | 64.16 | 62.60 | 62.93 | 133,671 | -0.32(-0.51%) |
Nov 19, 2021 | 62.26 | 64.30 | 62.26 | 63.25 | 394,079 | +0.68(+1.09%) |
Nov 18, 2021 | 64.10 | 62.69 | 62.34 | 62.57 | 182,455 | -1.44(-2.24%) |
Nov 17, 2021 | 64.57 | 64.88 | 62.85 | 64.01 | 394,994 | -0.69(-1.07%) |
Nov 16, 2021 | 63.57 | 65.10 | 63.07 | 64.70 | 183,550 | +1.29(+2.04%) |
Nov 15, 2021 | 62.85 | 63.45 | 62.52 | 63.41 | 126,456 | +1.00(+1.60%) |
Nov 12, 2021 | 62.28 | 62.76 | 61.90 | 62.41 | 101,297 | +0.55(+0.88%) |
Nov 11, 2021 | 61.63 | 62.52 | 61.45 | 61.86 | 145,491 | +0.18(+0.29%) |
Nov 10, 2021 | 62.10 | 61.68 | 159,722 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.59 | 62.69 | 61.51 | 62.13 | 191,290 | +0.57(+0.92%) |
Nov 08, 2021 | 62.05 | 62.21 | 61.16 | 61.56 | 200,629 | -0.40(-0.64%) |
Nov 05, 2021 | 63.38 | 63.38 | 61.46 | 61.96 | 317,136 | -1.19(-1.89%) |
Nov 04, 2021 | 66.00 | 67.09 | 61.98 | 63.15 | 531,907 | -5.60(-8.14%) |
Nov 03, 2021 | 66.27 | 69.09 | 65.95 | 68.75 | 222,257 | +2.41(+3.63%) |
Nov 02, 2021 | 66.88 | 66.98 | 65.83 | 66.34 | 121,563 | -0.36(-0.53%) |
Nov 01, 2021 | 66.73 | 67.85 | 66.28 | 66.70 | 167,397 | +0.01(+0.01%) |
Oct 29, 2021 | 65.84 | 66.87 | 65.83 | 66.69 | 136,602 | +1.04(+1.58%) |
Oct 28, 2021 | 65.71 | 66.43 | 65.15 | 65.65 | 97,460 | +0.46(+0.70%) |
Oct 27, 2021 | 66.83 | 66.79 | 65.14 | 65.19 | 107,676 | -1.70(-2.54%) |
Oct 26, 2021 | 68.48 | 66.88 | 66.89 | 97,010 | -1.42(-2.08%) | |
Oct 25, 2021 | 67.48 | 68.66 | 66.43 | 68.31 | 131,646 | +0.91(+1.35%) |
Oct 22, 2021 | 67.34 | 67.52 | 66.57 | 67.40 | 106,581 | +0.09(+0.14%) |
Oct 21, 2021 | 67.06 | 67.42 | 66.54 | 67.31 | 78,620 | +0.27(+0.40%) |
Oct 20, 2021 | 67.13 | 67.55 | 66.85 | 67.03 | 68,967 | +0.14(+0.21%) |
Oct 19, 2021 | 66.70 | 66.91 | 66.00 | 66.89 | 64,538 | +0.43(+0.65%) |
Oct 18, 2021 | 65.80 | 66.75 | 65.62 | 66.46 | 87,779 | +0.73(+1.11%) |
Oct 15, 2021 | 66.89 | 66.93 | 65.61 | 65.73 | 111,700 | -0.41(-0.61%) |
Oct 14, 2021 | 65.11 | 66.75 | 64.90 | 66.14 | 118,369 | +1.43(+2.21%) |
Oct 13, 2021 | 65.12 | 65.12 | 64.20 | 64.71 | 66,907 | -0.37(-0.57%) |
Oct 12, 2021 | 64.87 | 65.47 | 64.55 | 65.08 | 78,593 | +0.66(+1.02%) |
Oct 11, 2021 | 64.39 | 65.05 | 64.34 | 64.42 | 75,506 | +0.13(+0.20%) |
Oct 08, 2021 | 64.79 | 64.79 | 64.17 | 64.30 | 56,509 | -0.36(-0.56%) |
Oct 07, 2021 | 63.86 | 64.84 | 63.86 | 64.66 | 104,681 | +1.29(+2.03%) |
Oct 06, 2021 | 64.14 | 64.14 | 62.85 | 63.37 | 101,047 | -0.80(-1.25%) |
Oct 05, 2021 | 63.48 | 64.34 | 63.31 | 64.18 | 98,919 | +0.83(+1.31%) |
Oct 04, 2021 | 63.86 | 64.15 | 63.10 | 63.35 | 107,552 | -0.28(-0.44%) |
Oct 01, 2021 | 62.45 | 63.87 | 61.59 | 63.63 | 171,087 | +1.25(+2.01%) |
Sep 30, 2021 | 63.64 | 63.51 | 62.28 | 62.38 | 101,758 | -1.13(-1.78%) |
Sep 29, 2021 | 63.05 | 63.90 | 62.83 | 63.51 | 95,758 | +0.58(+0.93%) |
Sep 28, 2021 | 64.29 | 64.41 | 62.78 | 62.93 | 110,875 | -1.19(-1.86%) |
Sep 27, 2021 | 64.00 | 64.33 | 63.67 | 64.12 | 82,436 | +0.49(+0.77%) |
Sep 24, 2021 | 63.48 | 64.22 | 62.74 | 63.63 | 93,335 | +0.15(+0.24%) |
Sep 23, 2021 | 63.15 | 64.46 | 63.15 | 63.48 | 123,977 | +0.86(+1.38%) |
Sep 22, 2021 | 62.97 | 63.70 | 62.37 | 62.61 | 118,633 | +0.14(+0.22%) |
Sep 21, 2021 | 62.41 | 62.89 | 61.67 | 62.48 | 97,699 | +0.05(+0.08%) |
Sep 20, 2021 | 62.13 | 62.95 | 61.72 | 62.43 | 127,324 | -0.38(-0.61%) |
Sep 17, 2021 | 61.74 | 62.94 | 61.49 | 62.81 | 369,706 | +1.07(+1.73%) |
Sep 16, 2021 | 62.57 | 62.97 | 61.40 | 61.74 | 110,211 | -0.66(-1.06%) |
Sep 15, 2021 | 61.72 | 63.31 | 61.64 | 62.40 | 137,556 | +0.98(+1.60%) |
Sep 14, 2021 | 63.10 | 63.11 | 61.12 | 61.42 | 156,853 | -1.38(-2.19%) |
Sep 13, 2021 | 63.40 | 63.55 | 62.36 | 62.80 | 122,507 | -0.30(-0.48%) |
Sep 10, 2021 | 63.97 | 64.46 | 63.02 | 63.10 | 123,786 | -0.49(-0.77%) |
Sep 09, 2021 | 62.29 | 63.94 | 62.19 | 63.59 | 146,489 | +1.20(+1.92%) |
Sep 08, 2021 | 63.31 | 63.42 | 62.38 | 62.39 | 108,101 | -0.74(-1.17%) |
Sep 07, 2021 | 63.86 | 64.56 | 62.88 | 63.13 | 155,021 | -1.03(-1.61%) |
Sep 03, 2021 | 63.88 | 64.34 | 63.11 | 64.16 | 138,441 | +0.08(+0.12%) |
Sep 02, 2021 | 66.09 | 66.40 | 63.75 | 64.08 | 229,205 | -2.49(-3.73%) |