Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.02 | 65.06 | 62.50 | 63.36 | 67,631 | -1.85(-2.84%) |
Nov 29, 2021 | 66.00 | 66.00 | 64.61 | 65.21 | 80,101 | -0.29(-0.44%) |
Nov 26, 2021 | 65.46 | 66.05 | 64.80 | 65.50 | 35,286 | -0.90(-1.36%) |
Nov 24, 2021 | 65.00 | 66.48 | 64.65 | 66.40 | 55,156 | +0.87(+1.33%) |
Nov 23, 2021 | 66.78 | 66.97 | 64.83 | 65.53 | 62,689 | -1.28(-1.92%) |
Nov 22, 2021 | 68.79 | 69.07 | 66.24 | 66.81 | 128,301 | -1.93(-2.81%) |
Nov 19, 2021 | 69.58 | 70.28 | 68.74 | 68.74 | 52,434 | -0.90(-1.29%) |
Nov 18, 2021 | 69.72 | 69.60 | 68.82 | 69.64 | 58,568 | -0.47(-0.67%) |
Nov 17, 2021 | 71.62 | 71.62 | 70.09 | 70.11 | 799,942 | -1.58(-2.20%) |
Nov 16, 2021 | 71.17 | 71.77 | 71.04 | 71.69 | 55,726 | +0.37(+0.52%) |
Nov 15, 2021 | 71.60 | 72.10 | 71.08 | 71.32 | 45,617 | -0.09(-0.13%) |
Nov 12, 2021 | 70.31 | 71.44 | 69.83 | 71.41 | 28,063 | +1.47(+2.10%) |
Nov 11, 2021 | 69.79 | 70.78 | 69.79 | 69.94 | 45,495 | +0.74(+1.07%) |
Nov 10, 2021 | 70.22 | 69.20 | 56,983 | -1.31(-1.86%) | ||
Nov 09, 2021 | 69.98 | 70.77 | 69.60 | 70.51 | 70,199 | +0.84(+1.21%) |
Nov 08, 2021 | 70.06 | 70.54 | 69.67 | 69.67 | 36,461 | -0.01(-0.01%) |
Nov 05, 2021 | 69.97 | 70.40 | 69.54 | 69.68 | 39,962 | +0.08(+0.11%) |
Nov 04, 2021 | 69.31 | 70.34 | 69.16 | 69.60 | 41,819 | +0.03(+0.04%) |
Nov 03, 2021 | 68.09 | 69.72 | 68.09 | 69.57 | 52,441 | +1.49(+2.19%) |
Nov 02, 2021 | 68.43 | 68.45 | 67.65 | 68.08 | 61,079 | -0.69(-1.00%) |
Nov 01, 2021 | 68.21 | 68.85 | 68.19 | 68.77 | 34,058 | +0.58(+0.85%) |
Oct 29, 2021 | 67.55 | 68.19 | 67.30 | 68.19 | 39,458 | -0.58(-0.84%) |
Oct 28, 2021 | 67.40 | 68.92 | 67.30 | 68.77 | 39,189 | +1.40(+2.08%) |
Oct 27, 2021 | 68.25 | 68.89 | 67.37 | 67.37 | 38,973 | -1.17(-1.71%) |
Oct 26, 2021 | 69.73 | 68.54 | 298,109 | -1.02(-1.47%) | ||
Oct 25, 2021 | 68.83 | 69.69 | 68.48 | 69.56 | 51,606 | +0.72(+1.05%) |
Oct 22, 2021 | 69.78 | 70.02 | 68.59 | 68.84 | 48,519 | -1.14(-1.63%) |
Oct 21, 2021 | 69.34 | 70.17 | 69.34 | 69.98 | 79,858 | +0.42(+0.60%) |
Oct 20, 2021 | 69.68 | 69.94 | 69.21 | 69.56 | 143,279 | +0.25(+0.36%) |
Oct 19, 2021 | 68.77 | 69.50 | 68.52 | 69.31 | 35,852 | +1.02(+1.49%) |
Oct 18, 2021 | 67.12 | 68.39 | 67.12 | 68.29 | 56,527 | +0.71(+1.05%) |
Oct 15, 2021 | 67.23 | 67.96 | 67.13 | 67.58 | 40,795 | +0.65(+0.97%) |
Oct 14, 2021 | 67.03 | 67.03 | 66.63 | 66.93 | 59,739 | +0.38(+0.57%) |
Oct 13, 2021 | 65.65 | 66.61 | 65.65 | 66.55 | 32,200 | +1.21(+1.85%) |
Oct 12, 2021 | 65.41 | 65.81 | 65.13 | 65.34 | 43,515 | +0.31(+0.48%) |
Oct 11, 2021 | 66.41 | 66.41 | 65.02 | 65.03 | 37,841 | -0.97(-1.47%) |
Oct 08, 2021 | 66.55 | 66.80 | 66.00 | 66.00 | 36,505 | -0.17(-0.26%) |
Oct 07, 2021 | 65.55 | 66.85 | 65.55 | 66.17 | 51,512 | +1.78(+2.76%) |
Oct 06, 2021 | 63.37 | 64.72 | 63.37 | 64.39 | 32,881 | +0.25(+0.39%) |
Oct 05, 2021 | 63.73 | 64.94 | 63.73 | 64.14 | 38,765 | +0.62(+0.98%) |
Oct 04, 2021 | 65.02 | 65.02 | 63.21 | 63.52 | 82,158 | -2.01(-3.07%) |
Oct 01, 2021 | 65.82 | 65.82 | 64.72 | 65.53 | 35,783 | -0.11(-0.17%) |
Sep 30, 2021 | 66.46 | 66.52 | 65.35 | 65.64 | 52,746 | -0.63(-0.95%) |
Sep 29, 2021 | 67.42 | 67.63 | 66.26 | 66.27 | 30,562 | -1.06(-1.57%) |
Sep 28, 2021 | 68.48 | 68.81 | 66.90 | 67.33 | 44,081 | -1.86(-2.69%) |
Sep 27, 2021 | 68.09 | 69.25 | 68.09 | 69.19 | 33,267 | +0.64(+0.93%) |
Sep 24, 2021 | 68.41 | 68.59 | 68.06 | 68.55 | 23,007 | -0.59(-0.85%) |
Sep 23, 2021 | 68.66 | 69.23 | 68.46 | 69.14 | 38,004 | +0.61(+0.89%) |
Sep 22, 2021 | 67.75 | 68.72 | 67.75 | 68.53 | 31,988 | +1.13(+1.68%) |
Sep 21, 2021 | 68.10 | 68.29 | 67.35 | 67.40 | 80,030 | -0.34(-0.50%) |
Sep 20, 2021 | 67.93 | 68.54 | 66.76 | 67.74 | 183,104 | -2.19(-3.13%) |
Sep 17, 2021 | 69.86 | 70.17 | 69.53 | 69.93 | 24,616 | +0.44(+0.63%) |
Sep 16, 2021 | 68.79 | 69.68 | 68.79 | 69.49 | 42,642 | +0.30(+0.43%) |
Sep 15, 2021 | 68.52 | 69.22 | 67.95 | 69.19 | 123,477 | +0.59(+0.86%) |
Sep 14, 2021 | 69.55 | 69.58 | 68.35 | 68.60 | 36,752 | -1.04(-1.49%) |
Sep 13, 2021 | 70.08 | 70.08 | 68.82 | 69.64 | 43,569 | -0.36(-0.51%) |
Sep 10, 2021 | 71.07 | 71.29 | 69.95 | 70.00 | 32,602 | -0.49(-0.70%) |
Sep 09, 2021 | 70.43 | 71.03 | 70.12 | 70.49 | 25,714 | -0.28(-0.40%) |
Sep 08, 2021 | 71.64 | 71.64 | 70.27 | 70.77 | 25,022 | -1.01(-1.41%) |
Sep 07, 2021 | 71.69 | 72.24 | 71.69 | 71.78 | 36,820 | +0.52(+0.73%) |
Sep 03, 2021 | 71.11 | 71.46 | 70.81 | 71.26 | 31,207 | -0.09(-0.13%) |
Sep 02, 2021 | 72.30 | 72.36 | 71.35 | 71.35 | 43,706 | -0.96(-1.33%) |