Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.64 | 63.12 | 60.37 | 60.47 | 710,618 | -2.83(-4.47%) |
Nov 29, 2021 | 64.00 | 64.09 | 62.65 | 63.30 | 404,775 | -0.33(-0.52%) |
Nov 26, 2021 | 63.16 | 64.00 | 62.52 | 63.63 | 351,699 | -0.90(-1.40%) |
Nov 24, 2021 | 64.17 | 64.67 | 63.95 | 64.54 | 185,609 | +0.36(+0.56%) |
Nov 23, 2021 | 63.76 | 64.81 | 63.76 | 64.18 | 179,966 | +0.41(+0.65%) |
Nov 22, 2021 | 64.54 | 65.41 | 63.71 | 63.76 | 279,937 | -0.51(-0.79%) |
Nov 19, 2021 | 62.87 | 64.60 | 62.87 | 64.27 | 574,403 | +0.98(+1.55%) |
Nov 18, 2021 | 63.28 | 63.29 | 62.89 | 63.29 | 245,391 | +0.01(+0.01%) |
Nov 17, 2021 | 63.75 | 63.91 | 63.26 | 63.28 | 293,470 | -0.48(-0.75%) |
Nov 16, 2021 | 65.24 | 65.24 | 63.66 | 63.75 | 249,834 | -1.75(-2.67%) |
Nov 15, 2021 | 64.24 | 65.51 | 63.96 | 65.50 | 351,056 | +1.57(+2.46%) |
Nov 12, 2021 | 63.97 | 65.06 | 63.86 | 63.93 | 259,003 | -0.04(-0.06%) |
Nov 11, 2021 | 64.07 | 64.63 | 63.41 | 63.97 | 228,974 | -0.50(-0.78%) |
Nov 10, 2021 | 62.60 | 64.51 | 64.47 | 492,944 | +2.52(+4.07%) | |
Nov 09, 2021 | 62.55 | 63.06 | 61.91 | 61.95 | 679,284 | -0.80(-1.28%) |
Nov 08, 2021 | 64.79 | 64.84 | 62.42 | 62.75 | 433,522 | -2.09(-3.22%) |
Nov 05, 2021 | 64.84 | 65.75 | 64.72 | 64.84 | 358,554 | +0.35(+0.54%) |
Nov 04, 2021 | 64.11 | 65.55 | 63.85 | 64.49 | 440,202 | -0.67(-1.03%) |
Nov 03, 2021 | 63.87 | 65.55 | 63.66 | 65.16 | 669,068 | +1.29(+2.03%) |
Nov 02, 2021 | 63.92 | 64.88 | 63.20 | 63.87 | 530,425 | +0.24(+0.37%) |
Nov 01, 2021 | 63.10 | 64.01 | 62.87 | 63.63 | 435,688 | +0.54(+0.85%) |
Oct 29, 2021 | 62.37 | 63.13 | 62.14 | 63.10 | 697,977 | +0.46(+0.73%) |
Oct 28, 2021 | 62.90 | 63.20 | 62.50 | 62.64 | 320,511 | +0.14(+0.22%) |
Oct 27, 2021 | 63.20 | 63.51 | 62.04 | 62.50 | 577,852 | -0.51(-0.81%) |
Oct 26, 2021 | 63.18 | 63.01 | 315,182 | -0.24(-0.37%) | ||
Oct 25, 2021 | 62.83 | 64.16 | 62.25 | 63.25 | 709,097 | +0.22(+0.35%) |
Oct 22, 2021 | 62.22 | 63.09 | 61.67 | 63.03 | 398,680 | +0.81(+1.30%) |
Oct 21, 2021 | 61.36 | 62.63 | 61.27 | 62.22 | 706,929 | +0.86(+1.40%) |
Oct 20, 2021 | 62.70 | 62.73 | 60.49 | 61.36 | 609,602 | -0.87(-1.41%) |
Oct 19, 2021 | 63.07 | 63.29 | 61.30 | 62.24 | 757,222 | -0.83(-1.31%) |
Oct 18, 2021 | 62.87 | 63.68 | 62.24 | 63.07 | 1,219,590 | +0.41(+0.65%) |
Oct 15, 2021 | 63.31 | 63.32 | 62.04 | 62.66 | 1,522,101 | -0.66(-1.04%) |
Oct 14, 2021 | 59.62 | 65.60 | 59.15 | 63.31 | 2,793,892 | +4.16(+7.04%) |
Oct 13, 2021 | 57.47 | 59.26 | 57.36 | 59.15 | 696,305 | +1.36(+2.35%) |
Oct 12, 2021 | 58.48 | 58.81 | 57.46 | 57.79 | 481,248 | -0.68(-1.17%) |
Oct 11, 2021 | 58.77 | 59.26 | 58.39 | 58.48 | 577,502 | -0.15(-0.25%) |
Oct 08, 2021 | 60.08 | 60.46 | 58.53 | 58.62 | 443,849 | -1.60(-2.66%) |
Oct 07, 2021 | 62.41 | 62.41 | 59.97 | 60.23 | 985,806 | -1.73(-2.79%) |
Oct 06, 2021 | 62.83 | 62.87 | 61.08 | 61.96 | 1,012,250 | -2.20(-3.44%) |
Oct 05, 2021 | 60.63 | 65.57 | 59.78 | 64.16 | 2,688,399 | +3.96(+6.58%) |
Oct 04, 2021 | 61.76 | 61.91 | 57.02 | 60.20 | 1,315,889 | -1.52(-2.47%) |
Oct 01, 2021 | 61.51 | 62.16 | 61.05 | 61.72 | 385,257 | +0.78(+1.29%) |
Sep 30, 2021 | 62.28 | 62.30 | 60.78 | 60.94 | 424,539 | -0.96(-1.55%) |
Sep 29, 2021 | 60.85 | 61.92 | 60.39 | 61.89 | 331,047 | +1.12(+1.84%) |
Sep 28, 2021 | 61.59 | 61.73 | 60.27 | 60.77 | 376,139 | -0.82(-1.33%) |
Sep 27, 2021 | 61.36 | 62.96 | 61.36 | 61.59 | 349,688 | +0.15(+0.25%) |
Sep 24, 2021 | 61.61 | 62.05 | 61.22 | 61.44 | 367,546 | -0.11(-0.18%) |
Sep 23, 2021 | 61.52 | 62.24 | 61.19 | 61.55 | 376,397 | +0.18(+0.30%) |
Sep 22, 2021 | 61.31 | 61.92 | 61.08 | 61.36 | 366,156 | +0.66(+1.08%) |
Sep 21, 2021 | 61.03 | 61.92 | 60.63 | 60.71 | 406,646 | -0.28(-0.46%) |
Sep 20, 2021 | 61.78 | 62.02 | 60.04 | 60.99 | 882,225 | -0.98(-1.59%) |
Sep 17, 2021 | 62.82 | 62.94 | 61.83 | 61.98 | 1,192,950 | -0.68(-1.09%) |
Sep 16, 2021 | 62.95 | 63.05 | 62.03 | 62.66 | 293,350 | -0.23(-0.36%) |
Sep 15, 2021 | 63.05 | 63.45 | 62.76 | 62.89 | 345,868 | -0.35(-0.55%) |
Sep 14, 2021 | 63.54 | 63.54 | 62.69 | 63.23 | 558,475 | +0.05(+0.09%) |
Sep 13, 2021 | 63.33 | 63.87 | 62.51 | 63.18 | 484,343 | +0.58(+0.93%) |
Sep 10, 2021 | 64.25 | 64.25 | 62.54 | 62.59 | 435,330 | -1.59(-2.48%) |
Sep 09, 2021 | 65.49 | 65.49 | 63.86 | 64.19 | 492,962 | -1.20(-1.84%) |
Sep 08, 2021 | 64.23 | 65.77 | 64.23 | 65.39 | 500,192 | +1.09(+1.70%) |
Sep 07, 2021 | 65.19 | 65.44 | 63.92 | 64.30 | 442,028 | -0.95(-1.45%) |
Sep 03, 2021 | 65.26 | 65.54 | 64.68 | 65.25 | 396,210 | -0.28(-0.43%) |
Sep 02, 2021 | 65.35 | 65.70 | 65.06 | 65.53 | 405,711 | +0.19(+0.29%) |