Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.48 | 65.97 | 64.44 | 64.60 | 425,930 | -1.33(-2.01%) |
Nov 29, 2021 | 66.21 | 66.56 | 65.52 | 65.93 | 503,009 | +0.19(+0.29%) |
Nov 26, 2021 | 66.85 | 67.69 | 64.87 | 65.74 | 248,006 | -1.93(-2.85%) |
Nov 24, 2021 | 66.78 | 67.81 | 66.23 | 67.67 | 175,214 | +0.81(+1.21%) |
Nov 23, 2021 | 66.89 | 67.34 | 66.45 | 66.87 | 232,321 | -0.26(-0.39%) |
Nov 22, 2021 | 67.09 | 68.81 | 67.03 | 67.13 | 207,661 | +0.08(+0.12%) |
Nov 19, 2021 | 68.46 | 69.03 | 66.78 | 67.05 | 194,505 | -1.41(-2.05%) |
Nov 18, 2021 | 67.59 | 68.98 | 68.42 | 68.46 | 302,682 | +1.08(+1.60%) |
Nov 17, 2021 | 68.25 | 68.59 | 66.67 | 67.38 | 322,689 | -1.10(-1.61%) |
Nov 16, 2021 | 67.32 | 68.68 | 67.08 | 68.48 | 259,129 | +1.43(+2.14%) |
Nov 15, 2021 | 66.50 | 67.37 | 66.08 | 67.05 | 218,383 | +0.73(+1.11%) |
Nov 12, 2021 | 66.22 | 66.48 | 65.79 | 66.31 | 134,744 | +0.34(+0.52%) |
Nov 11, 2021 | 65.08 | 66.10 | 65.00 | 65.97 | 121,487 | +0.95(+1.46%) |
Nov 10, 2021 | 65.03 | 64.92 | 65.03 | 123,754 | -0.07(-0.10%) | |
Nov 09, 2021 | 64.15 | 65.59 | 64.15 | 65.09 | 259,917 | +0.96(+1.49%) |
Nov 08, 2021 | 64.17 | 65.11 | 63.75 | 64.14 | 244,920 | -0.20(-0.31%) |
Nov 05, 2021 | 66.03 | 67.37 | 63.20 | 64.33 | 235,253 | -1.64(-2.48%) |
Nov 04, 2021 | 64.74 | 66.92 | 62.76 | 65.97 | 317,145 | +0.36(+0.55%) |
Nov 03, 2021 | 65.44 | 65.85 | 64.68 | 65.61 | 217,287 | +0.22(+0.34%) |
Nov 02, 2021 | 66.03 | 66.07 | 65.29 | 65.39 | 145,094 | -0.53(-0.80%) |
Nov 01, 2021 | 65.50 | 66.76 | 65.34 | 65.92 | 179,473 | +0.58(+0.89%) |
Oct 29, 2021 | 64.78 | 65.73 | 64.68 | 65.34 | 250,750 | +0.55(+0.84%) |
Oct 28, 2021 | 63.77 | 64.99 | 63.43 | 64.80 | 150,704 | +1.20(+1.89%) |
Oct 27, 2021 | 64.72 | 64.72 | 63.35 | 63.59 | 155,805 | -0.59(-0.92%) |
Oct 26, 2021 | 63.28 | 64.42 | 64.18 | 151,652 | +0.99(+1.57%) | |
Oct 25, 2021 | 63.40 | 63.54 | 62.77 | 63.19 | 127,419 | -0.15(-0.24%) |
Oct 22, 2021 | 62.82 | 63.50 | 63.35 | 126,405 | +0.62(+0.99%) | |
Oct 21, 2021 | 62.23 | 62.80 | 62.07 | 62.72 | 155,069 | +0.63(+1.02%) |
Oct 20, 2021 | 62.32 | 62.65 | 61.94 | 62.09 | 143,508 | -0.18(-0.29%) |
Oct 19, 2021 | 62.86 | 62.89 | 62.14 | 62.27 | 118,056 | -0.48(-0.76%) |
Oct 18, 2021 | 62.43 | 63.00 | 62.19 | 62.75 | 129,999 | +0.31(+0.49%) |
Oct 15, 2021 | 63.63 | 63.77 | 62.28 | 62.44 | 239,790 | -0.64(-1.01%) |
Oct 14, 2021 | 62.82 | 63.23 | 62.43 | 63.08 | 126,018 | +0.86(+1.38%) |
Oct 13, 2021 | 63.02 | 63.02 | 61.70 | 62.22 | 150,707 | -0.46(-0.74%) |
Oct 12, 2021 | 61.80 | 62.71 | 61.39 | 62.68 | 143,330 | +1.21(+1.97%) |
Oct 11, 2021 | 61.72 | 62.39 | 61.31 | 61.47 | 118,305 | -0.16(-0.26%) |
Oct 08, 2021 | 62.87 | 62.94 | 61.45 | 61.63 | 105,919 | -0.98(-1.57%) |
Oct 07, 2021 | 62.36 | 63.17 | 62.17 | 62.61 | 246,829 | +0.63(+1.02%) |
Oct 06, 2021 | 61.47 | 62.03 | 60.91 | 61.98 | 312,379 | +0.15(+0.23%) |
Oct 05, 2021 | 62.23 | 62.23 | 61.38 | 61.84 | 256,483 | -0.43(-0.69%) |
Oct 04, 2021 | 61.56 | 62.34 | 61.13 | 62.26 | 340,818 | +0.70(+1.14%) |
Oct 01, 2021 | 60.75 | 61.73 | 59.57 | 61.56 | 276,056 | +1.13(+1.86%) |
Sep 30, 2021 | 61.00 | 61.25 | 60.14 | 60.44 | 203,067 | -0.51(-0.84%) |
Sep 29, 2021 | 60.21 | 61.33 | 59.98 | 60.95 | 146,880 | +0.90(+1.51%) |
Sep 28, 2021 | 61.70 | 61.95 | 59.99 | 60.04 | 215,179 | -1.80(-2.91%) |
Sep 27, 2021 | 62.01 | 62.10 | 61.08 | 61.84 | 185,948 | +0.03(+0.04%) |
Sep 24, 2021 | 61.97 | 62.21 | 61.64 | 61.82 | 109,358 | -0.23(-0.37%) |
Sep 23, 2021 | 61.66 | 62.38 | 61.03 | 62.05 | 194,957 | +0.88(+1.44%) |
Sep 22, 2021 | 60.71 | 62.04 | 60.41 | 61.17 | 137,231 | +0.58(+0.96%) |
Sep 21, 2021 | 61.66 | 62.13 | 60.44 | 60.59 | 212,656 | -0.82(-1.33%) |
Sep 20, 2021 | 61.95 | 62.45 | 60.82 | 61.41 | 194,494 | -1.02(-1.63%) |
Sep 17, 2021 | 61.61 | 62.65 | 61.04 | 62.42 | 1,211,399 | +1.42(+2.32%) |
Sep 16, 2021 | 62.24 | 62.24 | 60.70 | 61.01 | 202,823 | -1.37(-2.20%) |
Sep 15, 2021 | 62.07 | 62.84 | 61.66 | 62.38 | 181,340 | +0.38(+0.61%) |
Sep 14, 2021 | 62.13 | 62.62 | 61.38 | 62.01 | 162,162 | +0.04(+0.07%) |
Sep 13, 2021 | 61.68 | 62.27 | 61.41 | 61.96 | 133,488 | +0.58(+0.95%) |
Sep 10, 2021 | 62.55 | 62.58 | 61.34 | 61.38 | 170,772 | -1.01(-1.61%) |
Sep 09, 2021 | 63.53 | 63.53 | 62.38 | 62.39 | 161,179 | -1.26(-1.98%) |
Sep 08, 2021 | 63.98 | 64.41 | 63.49 | 63.65 | 172,490 | -0.29(-0.45%) |
Sep 07, 2021 | 63.79 | 64.52 | 62.86 | 63.94 | 186,564 | +0.12(+0.19%) |
Sep 03, 2021 | 64.37 | 64.64 | 63.60 | 63.82 | 201,902 | -0.51(-0.80%) |
Sep 02, 2021 | 63.82 | 64.37 | 63.55 | 64.33 | 179,547 | +0.52(+0.82%) |