Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.77 | 63.59 | 60.77 | 61.89 | 1,176,546 | -1.62(-2.55%) |
Nov 29, 2021 | 65.35 | 66.25 | 63.26 | 63.51 | 757,968 | -1.11(-1.72%) |
Nov 26, 2021 | 64.47 | 66.93 | 64.33 | 64.62 | 559,854 | -1.30(-1.97%) |
Nov 24, 2021 | 65.84 | 66.06 | 64.01 | 65.92 | 707,047 | -0.47(-0.71%) |
Nov 23, 2021 | 68.74 | 68.77 | 66.76 | 66.39 | 813,185 | -2.80(-4.05%) |
Nov 22, 2021 | 66.58 | 70.26 | 66.25 | 69.19 | 1,036,166 | +3.15(+4.77%) |
Nov 19, 2021 | 67.15 | 67.44 | 65.17 | 66.04 | 713,184 | -1.32(-1.96%) |
Nov 18, 2021 | 67.76 | 67.42 | 67.02 | 67.36 | 555,424 | +0.08(+0.12%) |
Nov 17, 2021 | 68.40 | 68.95 | 66.83 | 67.28 | 917,685 | -1.39(-2.02%) |
Nov 16, 2021 | 67.55 | 68.79 | 67.28 | 68.67 | 706,910 | +0.97(+1.43%) |
Nov 15, 2021 | 65.85 | 69.71 | 65.77 | 67.70 | 1,377,678 | +2.54(+3.90%) |
Nov 12, 2021 | 66.87 | 67.16 | 65.03 | 65.16 | 1,083,840 | -1.09(-1.65%) |
Nov 11, 2021 | 67.97 | 67.97 | 66.15 | 66.25 | 1,093,611 | -1.50(-2.21%) |
Nov 10, 2021 | 70.14 | 67.75 | 1,187,454 | -2.48(-3.53%) | ||
Nov 09, 2021 | 71.90 | 73.12 | 70.16 | 70.23 | 564,186 | -1.98(-2.74%) |
Nov 08, 2021 | 72.71 | 72.94 | 71.66 | 72.21 | 631,688 | -0.70(-0.96%) |
Nov 05, 2021 | 71.16 | 73.26 | 70.90 | 72.91 | 908,777 | +2.65(+3.77%) |
Nov 04, 2021 | 73.49 | 74.08 | 70.18 | 70.26 | 907,930 | -3.17(-4.32%) |
Nov 03, 2021 | 71.57 | 75.27 | 70.94 | 73.43 | 1,468,623 | +2.32(+3.26%) |
Nov 02, 2021 | 71.16 | 71.22 | 69.50 | 71.11 | 681,464 | -0.16(-0.22%) |
Nov 01, 2021 | 68.34 | 71.79 | 67.66 | 71.27 | 1,006,593 | +3.61(+5.34%) |
Oct 29, 2021 | 68.01 | 66.81 | 67.66 | 560,495 | -0.77(-1.13%) | |
Oct 28, 2021 | 66.83 | 68.43 | 746,622 | +1.86(+2.79%) | ||
Oct 27, 2021 | 68.00 | 68.19 | 66.54 | 66.57 | 554,319 | -1.24(-1.83%) |
Oct 26, 2021 | 67.63 | 67.81 | 572,603 | +0.30(+0.44%) | ||
Oct 25, 2021 | 67.28 | 68.10 | 66.95 | 67.51 | 604,725 | +0.52(+0.78%) |
Oct 22, 2021 | 66.71 | 67.25 | 65.96 | 66.99 | 546,699 | +0.00(+0.00%) |
Oct 21, 2021 | 66.35 | 67.32 | 66.27 | 66.99 | 645,598 | +0.29(+0.43%) |
Oct 20, 2021 | 66.24 | 66.83 | 65.90 | 66.70 | 851,371 | +0.35(+0.53%) |
Oct 19, 2021 | 66.60 | 66.66 | 65.36 | 66.35 | 1,075,191 | -0.13(-0.20%) |
Oct 18, 2021 | 66.11 | 66.93 | 65.00 | 66.48 | 1,020,882 | +0.37(+0.56%) |
Oct 15, 2021 | 66.22 | 66.89 | 65.64 | 66.11 | 952,770 | -0.12(-0.18%) |
Oct 14, 2021 | 64.00 | 67.36 | 63.80 | 66.23 | 2,053,403 | +2.52(+3.96%) |
Oct 13, 2021 | 61.08 | 63.98 | 61.08 | 63.71 | 844,614 | +2.67(+4.37%) |
Oct 12, 2021 | 61.11 | 62.02 | 60.45 | 61.04 | 776,610 | -0.08(-0.13%) |
Oct 11, 2021 | 60.88 | 61.55 | 60.40 | 61.12 | 770,013 | +0.09(+0.15%) |
Oct 08, 2021 | 62.29 | 62.69 | 60.99 | 61.03 | 644,116 | -1.42(-2.27%) |
Oct 07, 2021 | 59.94 | 62.60 | 59.70 | 62.45 | 1,578,245 | +3.15(+5.31%) |
Oct 06, 2021 | 58.20 | 59.42 | 57.86 | 59.30 | 1,340,106 | +0.24(+0.41%) |
Oct 05, 2021 | 59.63 | 60.23 | 58.66 | 59.06 | 843,808 | -0.43(-0.72%) |
Oct 04, 2021 | 59.73 | 60.54 | 58.89 | 59.49 | 892,560 | -0.44(-0.73%) |
Oct 01, 2021 | 60.48 | 60.56 | 58.80 | 59.93 | 945,393 | -0.35(-0.58%) |
Sep 30, 2021 | 64.45 | 64.45 | 60.23 | 60.28 | 2,212,734 | -4.30(-6.66%) |
Sep 29, 2021 | 65.40 | 66.18 | 64.43 | 64.58 | 1,259,249 | -1.15(-1.75%) |
Sep 28, 2021 | 64.74 | 66.22 | 63.36 | 65.73 | 2,004,472 | +1.51(+2.35%) |
Sep 27, 2021 | 63.01 | 64.48 | 61.76 | 64.22 | 712,461 | +1.06(+1.68%) |
Sep 24, 2021 | 64.39 | 64.80 | 63.11 | 63.16 | 726,325 | -1.37(-2.12%) |
Sep 23, 2021 | 64.73 | 66.16 | 64.20 | 64.53 | 675,580 | +0.05(+0.08%) |
Sep 22, 2021 | 65.07 | 65.65 | 64.00 | 64.48 | 965,249 | +0.24(+0.37%) |
Sep 21, 2021 | 66.00 | 66.00 | 64.18 | 64.24 | 986,530 | -1.83(-2.77%) |
Sep 20, 2021 | 66.80 | 68.23 | 65.20 | 66.07 | 1,167,547 | -1.91(-2.81%) |
Sep 17, 2021 | 69.10 | 69.10 | 67.64 | 67.98 | 1,624,443 | -0.86(-1.25%) |
Sep 16, 2021 | 69.10 | 70.48 | 68.69 | 68.84 | 1,062,400 | -0.41(-0.59%) |
Sep 15, 2021 | 69.37 | 70.31 | 68.42 | 69.25 | 1,159,478 | -0.25(-0.36%) |
Sep 14, 2021 | 70.06 | 70.22 | 68.59 | 69.50 | 809,667 | -0.35(-0.50%) |
Sep 13, 2021 | 70.59 | 71.87 | 69.27 | 69.85 | 828,269 | -0.99(-1.40%) |
Sep 10, 2021 | 73.43 | 74.28 | 70.44 | 70.84 | 2,379,800 | -2.37(-3.24%) |
Sep 09, 2021 | 72.19 | 74.28 | 72.02 | 73.21 | 1,122,604 | +0.76(+1.05%) |
Sep 08, 2021 | 75.17 | 75.17 | 72.14 | 72.45 | 2,010,213 | -0.27(-0.37%) |
Sep 07, 2021 | 72.06 | 74.27 | 71.98 | 72.72 | 1,140,980 | +0.97(+1.35%) |
Sep 03, 2021 | 72.59 | 72.91 | 71.19 | 71.75 | 1,359,349 | -1.10(-1.51%) |
Sep 02, 2021 | 72.96 | 73.51 | 71.90 | 72.85 | 935,696 | +0.26(+0.36%) |