Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.19 | 67.38 | 63.70 | 66.01 | 5,234,992 | -1.56(-2.31%) |
Nov 29, 2021 | 68.03 | 69.50 | 66.76 | 67.57 | 3,288,443 | -1.22(-1.77%) |
Nov 26, 2021 | 68.00 | 69.88 | 66.63 | 68.79 | 3,758,596 | -3.68(-5.08%) |
Nov 24, 2021 | 69.07 | 72.95 | 68.50 | 72.47 | 4,084,690 | +2.97(+4.27%) |
Nov 23, 2021 | 69.23 | 70.65 | 67.91 | 69.50 | 4,400,225 | +0.79(+1.15%) |
Nov 22, 2021 | 69.91 | 70.16 | 68.06 | 68.71 | 7,675,297 | +1.59(+2.37%) |
Nov 19, 2021 | 67.95 | 67.95 | 66.01 | 67.12 | 9,330,887 | +0.00(+0.00%) |
Nov 18, 2021 | 73.33 | 73.33 | 66.76 | 67.12 | 21,248,444 | -13.91(-17.17%) |
Nov 17, 2021 | 85.50 | 85.60 | 80.10 | 81.03 | 6,875,124 | -7.99(-8.98%) |
Nov 16, 2021 | 88.36 | 89.80 | 87.11 | 89.02 | 4,075,275 | +3.67(+4.30%) |
Nov 15, 2021 | 86.56 | 87.65 | 83.72 | 85.35 | 2,671,340 | -0.70(-0.81%) |
Nov 12, 2021 | 83.84 | 87.00 | 83.67 | 86.05 | 2,323,251 | +1.22(+1.44%) |
Nov 11, 2021 | 84.50 | 87.40 | 84.00 | 84.83 | 3,617,795 | +3.52(+4.33%) |
Nov 10, 2021 | 80.00 | 81.31 | 4,166,077 | +3.88(+5.01%) | ||
Nov 09, 2021 | 78.17 | 78.80 | 75.50 | 77.43 | 1,702,139 | +0.10(+0.13%) |
Nov 08, 2021 | 76.31 | 78.42 | 76.31 | 77.33 | 1,795,905 | +2.51(+3.35%) |
Nov 05, 2021 | 76.27 | 76.72 | 73.97 | 74.82 | 1,912,775 | -0.68(-0.90%) |
Nov 04, 2021 | 80.50 | 80.96 | 75.22 | 75.50 | 3,455,258 | -3.70(-4.67%) |
Nov 03, 2021 | 78.50 | 79.37 | 77.55 | 79.20 | 1,471,448 | +1.27(+1.63%) |
Nov 02, 2021 | 76.60 | 78.19 | 76.20 | 77.93 | 2,323,892 | -2.76(-3.42%) |
Nov 01, 2021 | 74.05 | 80.97 | 77.56 | 80.69 | 3,414,454 | +7.39(+10.08%) |
Oct 29, 2021 | 75.75 | 73.17 | 73.30 | 2,716,289 | -3.15(-4.12%) | |
Oct 28, 2021 | 74.33 | 76.66 | 76.45 | 2,187,370 | -0.20(-0.26%) | |
Oct 27, 2021 | 74.78 | 78.60 | 74.47 | 76.65 | 2,590,631 | +0.51(+0.67%) |
Oct 26, 2021 | 80.00 | 76.14 | 3,889,942 | -4.83(-5.97%) | ||
Oct 25, 2021 | 83.00 | 83.20 | 80.75 | 80.97 | 2,050,249 | -1.13(-1.38%) |
Oct 22, 2021 | 83.35 | 84.18 | 81.31 | 82.10 | 2,530,113 | -0.52(-0.63%) |
Oct 21, 2021 | 80.75 | 83.80 | 80.75 | 82.62 | 3,793,981 | +0.21(+0.25%) |
Oct 20, 2021 | 82.96 | 83.00 | 79.82 | 82.41 | 5,753,621 | +1.65(+2.04%) |
Oct 19, 2021 | 78.21 | 81.49 | 77.90 | 80.76 | 6,876,105 | +5.72(+7.62%) |
Oct 18, 2021 | 71.65 | 77.15 | 70.79 | 75.04 | 5,421,876 | +4.95(+7.06%) |
Oct 15, 2021 | 70.79 | 70.79 | 68.69 | 70.09 | 4,687,671 | +0.57(+0.82%) |
Oct 14, 2021 | 70.20 | 70.99 | 68.12 | 69.52 | 1,999,419 | -1.82(-2.55%) |
Oct 13, 2021 | 69.59 | 71.44 | 68.89 | 71.34 | 1,702,201 | +2.34(+3.39%) |
Oct 12, 2021 | 69.66 | 71.56 | 68.73 | 69.00 | 2,399,829 | -1.56(-2.21%) |
Oct 11, 2021 | 73.20 | 73.20 | 70.46 | 70.56 | 2,274,238 | -0.40(-0.56%) |
Oct 08, 2021 | 71.53 | 72.00 | 69.90 | 70.96 | 2,535,673 | +0.56(+0.80%) |
Oct 07, 2021 | 68.03 | 71.96 | 67.95 | 70.40 | 5,384,084 | +6.13(+9.54%) |
Oct 06, 2021 | 62.72 | 65.16 | 62.41 | 64.27 | 2,128,157 | -0.23(-0.36%) |
Oct 05, 2021 | 62.64 | 65.57 | 62.07 | 64.50 | 2,708,705 | +2.51(+4.05%) |
Oct 04, 2021 | 64.00 | 64.00 | 60.47 | 61.99 | 4,855,327 | -2.89(-4.45%) |
Oct 01, 2021 | 66.69 | 66.84 | 63.30 | 64.88 | 2,031,050 | -1.29(-1.95%) |
Sep 30, 2021 | 64.97 | 66.88 | 63.91 | 66.17 | 3,791,799 | +1.79(+2.78%) |
Sep 29, 2021 | 66.63 | 68.00 | 64.24 | 64.38 | 6,201,974 | -2.16(-3.25%) |
Sep 28, 2021 | 70.29 | 70.65 | 66.19 | 66.54 | 7,129,877 | -4.78(-6.70%) |
Sep 27, 2021 | 70.00 | 72.15 | 67.84 | 71.32 | 3,629,575 | +0.59(+0.83%) |
Sep 24, 2021 | 71.30 | 72.19 | 70.04 | 70.73 | 2,887,977 | -3.61(-4.86%) |
Sep 23, 2021 | 74.56 | 74.78 | 72.05 | 74.34 | 2,959,990 | +0.56(+0.76%) |
Sep 22, 2021 | 71.12 | 74.91 | 71.12 | 73.78 | 3,327,797 | +3.22(+4.56%) |
Sep 21, 2021 | 71.02 | 71.48 | 69.35 | 70.56 | 2,525,579 | +0.78(+1.12%) |
Sep 20, 2021 | 71.07 | 73.33 | 68.64 | 69.78 | 4,428,108 | -4.66(-6.26%) |
Sep 17, 2021 | 74.73 | 75.12 | 72.36 | 74.44 | 4,168,255 | +1.72(+2.37%) |
Sep 16, 2021 | 73.70 | 74.56 | 71.69 | 72.72 | 6,538,444 | -3.52(-4.62%) |
Sep 15, 2021 | 76.76 | 76.78 | 73.88 | 76.24 | 4,848,807 | -3.26(-4.10%) |
Sep 14, 2021 | 78.93 | 80.35 | 78.39 | 79.50 | 2,050,583 | -1.03(-1.28%) |
Sep 13, 2021 | 81.64 | 82.09 | 79.08 | 80.53 | 3,561,950 | -2.93(-3.51%) |
Sep 10, 2021 | 84.69 | 86.16 | 82.89 | 83.46 | 2,826,800 | -0.37(-0.44%) |
Sep 09, 2021 | 79.27 | 84.24 | 78.15 | 83.83 | 6,476,894 | -1.96(-2.28%) |
Sep 08, 2021 | 87.66 | 88.65 | 84.22 | 85.79 | 5,511,125 | -5.35(-5.87%) |
Sep 07, 2021 | 90.80 | 93.47 | 90.43 | 91.14 | 6,871,346 | +5.19(+6.04%) |
Sep 03, 2021 | 84.93 | 87.26 | 84.55 | 85.95 | 3,029,562 | +2.22(+2.65%) |
Sep 02, 2021 | 85.47 | 86.48 | 82.46 | 83.73 | 4,283,234 | -0.83(-0.98%) |