Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.34 | 65.40 | 63.97 | 64.14 | 97,688 | -1.82(-2.76%) |
Nov 29, 2021 | 67.05 | 67.05 | 65.63 | 65.97 | 62,945 | -0.10(-0.14%) |
Nov 26, 2021 | 66.71 | 66.71 | 65.31 | 66.06 | 50,411 | -2.52(-3.67%) |
Nov 24, 2021 | 68.36 | 68.68 | 68.16 | 68.58 | 43,146 | -0.23(-0.33%) |
Nov 23, 2021 | 68.56 | 68.90 | 68.39 | 68.81 | 44,109 | +0.33(+0.49%) |
Nov 22, 2021 | 68.33 | 69.12 | 68.29 | 68.47 | 63,591 | +0.52(+0.77%) |
Nov 19, 2021 | 68.07 | 68.20 | 67.67 | 67.95 | 89,401 | -0.59(-0.86%) |
Nov 18, 2021 | 68.74 | 68.60 | 68.43 | 68.54 | 33,337 | +0.04(+0.06%) |
Nov 17, 2021 | 68.85 | 68.85 | 68.11 | 68.50 | 51,485 | -0.54(-0.78%) |
Nov 16, 2021 | 69.09 | 69.40 | 68.95 | 69.04 | 57,765 | -0.13(-0.19%) |
Nov 15, 2021 | 69.20 | 69.24 | 68.92 | 69.18 | 35,725 | +0.23(+0.33%) |
Nov 12, 2021 | 69.03 | 69.03 | 68.77 | 68.95 | 43,593 | +0.13(+0.19%) |
Nov 11, 2021 | 68.69 | 68.96 | 68.50 | 68.82 | 37,433 | +0.38(+0.56%) |
Nov 10, 2021 | 68.77 | 68.44 | 36,939 | -0.47(-0.68%) | ||
Nov 09, 2021 | 69.00 | 69.07 | 68.61 | 68.90 | 43,533 | -0.09(-0.14%) |
Nov 08, 2021 | 69.54 | 69.54 | 68.84 | 69.00 | 69,102 | -0.09(-0.14%) |
Nov 05, 2021 | 68.59 | 69.34 | 68.59 | 69.09 | 112,508 | +1.14(+1.68%) |
Nov 04, 2021 | 68.62 | 68.80 | 67.76 | 67.95 | 53,081 | -0.47(-0.68%) |
Nov 03, 2021 | 67.26 | 68.73 | 67.26 | 68.42 | 49,100 | +0.99(+1.46%) |
Nov 02, 2021 | 67.19 | 67.83 | 66.95 | 67.43 | 64,676 | +0.30(+0.45%) |
Nov 01, 2021 | 65.93 | 67.15 | 65.69 | 67.13 | 564,883 | +1.43(+2.18%) |
Oct 29, 2021 | 65.84 | 66.11 | 65.44 | 65.69 | 79,783 | -0.17(-0.26%) |
Oct 28, 2021 | 65.15 | 65.87 | 65.15 | 65.86 | 45,532 | +0.88(+1.36%) |
Oct 27, 2021 | 66.18 | 66.19 | 64.98 | 64.98 | 89,475 | -1.36(-2.05%) |
Oct 26, 2021 | 67.02 | 66.33 | 66.34 | 159,943 | -0.46(-0.68%) | |
Oct 25, 2021 | 66.72 | 67.00 | 66.55 | 66.79 | 240,811 | +0.28(+0.41%) |
Oct 22, 2021 | 66.52 | 66.84 | 66.17 | 66.52 | 43,341 | +0.13(+0.20%) |
Oct 21, 2021 | 66.38 | 66.56 | 66.03 | 66.38 | 428,625 | -0.01(-0.01%) |
Oct 20, 2021 | 65.71 | 66.51 | 65.60 | 66.39 | 157,121 | +0.69(+1.06%) |
Oct 19, 2021 | 65.98 | 65.98 | 65.45 | 65.70 | 53,193 | +0.07(+0.10%) |
Oct 18, 2021 | 65.37 | 65.90 | 65.29 | 65.63 | 74,847 | -0.04(-0.06%) |
Oct 15, 2021 | 66.16 | 66.38 | 65.66 | 65.67 | 286,776 | +0.09(+0.13%) |
Oct 14, 2021 | 65.25 | 65.65 | 65.10 | 65.59 | 551,393 | +0.97(+1.50%) |
Oct 13, 2021 | 64.62 | 64.71 | 63.89 | 64.62 | 46,907 | +0.09(+0.14%) |
Oct 12, 2021 | 64.37 | 64.73 | 64.18 | 64.52 | 55,751 | +0.31(+0.49%) |
Oct 11, 2021 | 64.70 | 65.08 | 64.20 | 64.21 | 41,646 | -0.36(-0.56%) |
Oct 08, 2021 | 64.80 | 65.08 | 64.55 | 64.57 | 52,742 | -0.16(-0.25%) |
Oct 07, 2021 | 64.48 | 65.13 | 64.48 | 64.73 | 91,152 | +0.76(+1.19%) |
Oct 06, 2021 | 63.58 | 63.99 | 62.76 | 63.97 | 37,556 | -0.22(-0.34%) |
Oct 05, 2021 | 64.40 | 64.66 | 63.90 | 64.19 | 107,378 | +0.07(+0.10%) |
Oct 04, 2021 | 64.13 | 64.79 | 63.93 | 64.12 | 135,085 | -0.09(-0.13%) |
Oct 01, 2021 | 63.37 | 64.60 | 62.91 | 64.21 | 207,962 | +1.31(+2.08%) |
Sep 30, 2021 | 64.22 | 64.35 | 62.92 | 62.90 | 138,586 | -1.13(-1.77%) |
Sep 29, 2021 | 64.18 | 64.29 | 63.59 | 64.03 | 37,838 | +0.10(+0.16%) |
Sep 28, 2021 | 64.53 | 64.53 | 63.82 | 63.92 | 58,227 | -0.79(-1.22%) |
Sep 27, 2021 | 63.97 | 65.05 | 63.97 | 64.71 | 102,375 | +0.96(+1.50%) |
Sep 24, 2021 | 63.42 | 64.04 | 63.28 | 63.75 | 62,306 | +0.03(+0.04%) |
Sep 23, 2021 | 63.05 | 64.10 | 63.05 | 63.73 | 41,615 | +1.09(+1.74%) |
Sep 22, 2021 | 62.20 | 63.20 | 62.20 | 62.63 | 409,620 | +0.90(+1.46%) |
Sep 21, 2021 | 62.41 | 62.49 | 61.53 | 61.73 | 54,016 | -0.29(-0.46%) |
Sep 20, 2021 | 61.65 | 61.90 | 61.13 | 62.02 | 232,830 | -1.16(-1.83%) |
Sep 17, 2021 | 63.73 | 64.00 | 63.03 | 63.17 | 62,740 | -0.58(-0.91%) |
Sep 16, 2021 | 64.03 | 64.20 | 63.52 | 63.75 | 47,512 | -0.24(-0.37%) |
Sep 15, 2021 | 63.30 | 64.02 | 63.30 | 63.99 | 77,284 | +0.79(+1.25%) |
Sep 14, 2021 | 64.35 | 64.35 | 63.05 | 63.20 | 78,707 | -0.89(-1.39%) |
Sep 13, 2021 | 63.99 | 64.26 | 63.67 | 64.10 | 354,970 | +0.64(+1.00%) |
Sep 10, 2021 | 64.54 | 64.65 | 63.46 | 63.46 | 71,231 | -0.81(-1.26%) |
Sep 09, 2021 | 64.32 | 64.82 | 64.22 | 64.27 | 315,649 | -0.18(-0.28%) |
Sep 08, 2021 | 64.65 | 64.75 | 64.14 | 64.45 | 96,373 | -0.29(-0.45%) |
Sep 07, 2021 | 65.50 | 65.50 | 64.74 | 64.74 | 421,398 | -0.72(-1.10%) |
Sep 03, 2021 | 65.80 | 65.87 | 65.26 | 65.46 | 44,230 | -0.42(-0.63%) |
Sep 02, 2021 | 65.76 | 66.10 | 65.63 | 65.88 | 426,232 | +0.28(+0.42%) |