Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.71 | 71.08 | 69.73 | 69.79 | 160,001 | -1.50(-2.10%) |
Nov 29, 2021 | 70.88 | 71.75 | 70.50 | 71.29 | 97,454 | +0.85(+1.21%) |
Nov 26, 2021 | 71.17 | 71.48 | 70.27 | 70.44 | 104,211 | -1.84(-2.55%) |
Nov 24, 2021 | 71.27 | 72.36 | 71.16 | 72.28 | 99,234 | +0.96(+1.35%) |
Nov 23, 2021 | 70.75 | 71.48 | 70.50 | 71.32 | 101,321 | +0.73(+1.03%) |
Nov 22, 2021 | 71.15 | 71.21 | 70.46 | 70.59 | 127,652 | -0.45(-0.63%) |
Nov 19, 2021 | 71.38 | 71.66 | 70.86 | 71.04 | 100,713 | -0.49(-0.69%) |
Nov 18, 2021 | 71.71 | 71.59 | 71.34 | 71.53 | 137,230 | +0.03(+0.04%) |
Nov 17, 2021 | 70.96 | 71.59 | 69.89 | 71.50 | 137,086 | +0.57(+0.80%) |
Nov 16, 2021 | 71.48 | 71.48 | 70.79 | 70.93 | 169,808 | -0.37(-0.52%) |
Nov 15, 2021 | 70.89 | 71.32 | 70.66 | 71.30 | 107,457 | +0.51(+0.72%) |
Nov 12, 2021 | 70.85 | 71.00 | 70.51 | 70.79 | 208,008 | +0.01(+0.01%) |
Nov 11, 2021 | 70.83 | 70.83 | 70.20 | 70.78 | 173,230 | +0.06(+0.08%) |
Nov 10, 2021 | 70.83 | 70.70 | 70.72 | 188,280 | -0.25(-0.35%) | |
Nov 09, 2021 | 70.86 | 71.04 | 70.74 | 70.97 | 58,834 | +0.27(+0.38%) |
Nov 08, 2021 | 70.92 | 70.92 | 70.09 | 70.70 | 272,575 | -0.02(-0.03%) |
Nov 05, 2021 | 71.10 | 71.58 | 70.61 | 70.72 | 192,342 | +0.14(+0.20%) |
Nov 04, 2021 | 71.38 | 71.44 | 70.33 | 70.58 | 102,853 | -0.84(-1.18%) |
Nov 03, 2021 | 71.31 | 71.68 | 70.92 | 71.42 | 179,420 | +0.23(+0.32%) |
Nov 02, 2021 | 70.89 | 71.47 | 70.58 | 71.19 | 70,467 | +0.68(+0.96%) |
Nov 01, 2021 | 70.51 | 70.64 | 69.32 | 70.51 | 447,561 | +0.15(+0.21%) |
Oct 29, 2021 | 70.91 | 71.14 | 70.06 | 70.36 | 110,329 | -0.76(-1.07%) |
Oct 28, 2021 | 70.23 | 71.13 | 70.18 | 71.12 | 84,634 | +1.04(+1.48%) |
Oct 27, 2021 | 70.70 | 70.86 | 70.08 | 70.08 | 80,492 | -0.49(-0.69%) |
Oct 26, 2021 | 70.50 | 70.80 | 70.57 | 123,208 | +0.35(+0.50%) | |
Oct 25, 2021 | 70.21 | 70.44 | 69.70 | 70.22 | 86,926 | +0.13(+0.19%) |
Oct 22, 2021 | 69.74 | 70.31 | 69.73 | 70.09 | 191,066 | +0.42(+0.60%) |
Oct 21, 2021 | 69.31 | 69.70 | 69.29 | 69.67 | 92,420 | +0.20(+0.29%) |
Oct 20, 2021 | 68.42 | 69.47 | 68.42 | 69.47 | 118,882 | +1.08(+1.58%) |
Oct 19, 2021 | 68.39 | 68.73 | 68.29 | 68.39 | 73,283 | +0.22(+0.32%) |
Oct 18, 2021 | 67.54 | 68.45 | 67.54 | 68.17 | 286,920 | +0.15(+0.22%) |
Oct 15, 2021 | 68.43 | 68.89 | 67.62 | 68.02 | 207,239 | -0.03(-0.04%) |
Oct 14, 2021 | 67.56 | 68.14 | 67.46 | 68.05 | 117,641 | +0.90(+1.34%) |
Oct 13, 2021 | 66.63 | 67.20 | 66.18 | 67.15 | 219,792 | +0.40(+0.60%) |
Oct 12, 2021 | 66.04 | 67.00 | 65.80 | 66.75 | 136,208 | +0.94(+1.43%) |
Oct 11, 2021 | 65.56 | 66.04 | 65.27 | 65.81 | 83,199 | +0.09(+0.14%) |
Oct 08, 2021 | 66.52 | 66.52 | 65.65 | 65.72 | 109,749 | -0.70(-1.05%) |
Oct 07, 2021 | 66.71 | 67.28 | 66.35 | 66.42 | 166,292 | +0.09(+0.14%) |
Oct 06, 2021 | 65.26 | 66.40 | 64.70 | 66.33 | 114,120 | +0.74(+1.13%) |
Oct 05, 2021 | 66.16 | 66.16 | 65.28 | 65.59 | 315,601 | -0.56(-0.85%) |
Oct 04, 2021 | 65.71 | 66.33 | 65.65 | 66.15 | 145,051 | +0.04(+0.06%) |
Oct 01, 2021 | 65.63 | 66.47 | 65.36 | 66.11 | 456,469 | +0.69(+1.05%) |
Sep 30, 2021 | 66.75 | 66.75 | 65.45 | 65.42 | 107,084 | -1.01(-1.52%) |
Sep 29, 2021 | 66.38 | 66.73 | 66.32 | 66.43 | 88,185 | +0.52(+0.79%) |
Sep 28, 2021 | 66.15 | 66.23 | 65.47 | 65.91 | 139,438 | -0.37(-0.56%) |
Sep 27, 2021 | 67.40 | 67.84 | 66.24 | 66.28 | 388,271 | -1.23(-1.82%) |
Sep 24, 2021 | 68.06 | 68.37 | 67.33 | 67.51 | 135,234 | -1.09(-1.59%) |
Sep 23, 2021 | 69.01 | 69.25 | 68.49 | 68.60 | 221,763 | -0.34(-0.49%) |
Sep 22, 2021 | 68.85 | 69.24 | 68.45 | 68.94 | 59,099 | +0.57(+0.83%) |
Sep 21, 2021 | 68.57 | 69.18 | 68.35 | 68.37 | 72,715 | +0.01(+0.01%) |
Sep 20, 2021 | 68.09 | 68.78 | 67.54 | 68.36 | 109,542 | -0.26(-0.38%) |
Sep 17, 2021 | 69.35 | 69.35 | 68.58 | 68.62 | 125,103 | -0.78(-1.12%) |
Sep 16, 2021 | 69.19 | 69.65 | 68.79 | 69.40 | 108,939 | +0.12(+0.17%) |
Sep 15, 2021 | 69.26 | 69.71 | 68.90 | 69.28 | 299,920 | +0.19(+0.28%) |
Sep 14, 2021 | 69.52 | 69.58 | 68.73 | 69.09 | 76,604 | -0.04(-0.06%) |
Sep 13, 2021 | 69.24 | 69.76 | 68.92 | 69.13 | 89,031 | +0.29(+0.42%) |
Sep 10, 2021 | 69.93 | 69.93 | 68.83 | 68.84 | 97,661 | -0.92(-1.32%) |
Sep 09, 2021 | 71.12 | 71.12 | 69.74 | 69.76 | 132,139 | -1.61(-2.26%) |
Sep 08, 2021 | 70.63 | 71.59 | 70.35 | 71.37 | 276,099 | +0.53(+0.75%) |
Sep 07, 2021 | 71.81 | 71.81 | 70.26 | 70.84 | 116,983 | -0.87(-1.21%) |
Sep 03, 2021 | 71.62 | 71.83 | 70.95 | 71.71 | 82,706 | +0.00(+0.00%) |
Sep 02, 2021 | 71.67 | 71.75 | 70.92 | 71.71 | 227,167 | +0.29(+0.41%) |