Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.12 | 68.50 | 67.61 | 67.91 | 809,445 | -0.80(-1.16%) |
Nov 29, 2021 | 70.31 | 70.31 | 68.35 | 68.71 | 845,898 | -0.76(-1.09%) |
Nov 26, 2021 | 69.23 | 70.04 | 68.53 | 69.47 | 335,222 | -0.89(-1.26%) |
Nov 24, 2021 | 70.32 | 70.86 | 69.99 | 70.36 | 426,720 | -0.32(-0.45%) |
Nov 23, 2021 | 70.63 | 71.17 | 70.48 | 70.68 | 402,497 | -0.06(-0.09%) |
Nov 22, 2021 | 71.37 | 71.83 | 70.66 | 70.74 | 495,469 | -0.30(-0.43%) |
Nov 19, 2021 | 70.21 | 71.62 | 70.03 | 71.05 | 1,083,593 | +0.85(+1.21%) |
Nov 18, 2021 | 69.96 | 70.39 | 69.96 | 70.19 | 650,962 | +0.50(+0.72%) |
Nov 17, 2021 | 69.34 | 69.69 | 68.21 | 69.69 | 538,837 | +0.22(+0.32%) |
Nov 16, 2021 | 69.10 | 70.00 | 68.99 | 69.47 | 402,301 | +0.51(+0.74%) |
Nov 15, 2021 | 69.71 | 70.35 | 68.89 | 68.96 | 422,339 | -0.50(-0.72%) |
Nov 12, 2021 | 68.86 | 69.61 | 68.56 | 69.46 | 333,346 | +0.79(+1.15%) |
Nov 11, 2021 | 68.98 | 68.99 | 68.30 | 68.67 | 306,017 | -0.17(-0.25%) |
Nov 10, 2021 | 68.94 | 68.74 | 68.85 | 516,921 | -0.05(-0.08%) | |
Nov 09, 2021 | 68.26 | 68.91 | 67.55 | 68.90 | 462,997 | +0.67(+0.98%) |
Nov 08, 2021 | 69.16 | 69.36 | 67.96 | 68.23 | 653,875 | -0.81(-1.17%) |
Nov 05, 2021 | 67.71 | 69.06 | 67.71 | 69.04 | 465,496 | +1.71(+2.54%) |
Nov 04, 2021 | 67.25 | 68.28 | 66.42 | 67.33 | 605,876 | +0.12(+0.18%) |
Nov 03, 2021 | 66.76 | 68.85 | 66.73 | 67.21 | 1,100,564 | +0.45(+0.67%) |
Nov 02, 2021 | 66.92 | 67.04 | 66.39 | 66.76 | 407,556 | +0.01(+0.01%) |
Nov 01, 2021 | 67.32 | 67.93 | 66.53 | 66.75 | 690,669 | -0.21(-0.31%) |
Oct 29, 2021 | 67.19 | 67.56 | 66.70 | 66.96 | 708,427 | -0.32(-0.48%) |
Oct 28, 2021 | 66.50 | 67.42 | 66.44 | 67.28 | 397,768 | +1.10(+1.66%) |
Oct 27, 2021 | 68.11 | 68.18 | 65.47 | 66.18 | 599,816 | -1.84(-2.71%) |
Oct 26, 2021 | 68.41 | 68.02 | 474,051 | -0.38(-0.56%) | ||
Oct 25, 2021 | 67.68 | 68.50 | 67.35 | 68.41 | 452,319 | +0.84(+1.25%) |
Oct 22, 2021 | 68.99 | 69.18 | 67.36 | 67.57 | 488,058 | -1.10(-1.60%) |
Oct 21, 2021 | 69.58 | 69.58 | 67.84 | 68.66 | 555,551 | +0.79(+1.16%) |
Oct 20, 2021 | 66.74 | 68.02 | 66.74 | 67.88 | 717,685 | +0.98(+1.46%) |
Oct 19, 2021 | 66.99 | 67.20 | 66.44 | 66.90 | 413,097 | +0.17(+0.26%) |
Oct 18, 2021 | 66.77 | 67.15 | 66.52 | 66.72 | 453,996 | -0.26(-0.38%) |
Oct 15, 2021 | 68.51 | 68.51 | 66.96 | 66.98 | 597,192 | -1.07(-1.57%) |
Oct 14, 2021 | 67.51 | 68.77 | 67.48 | 68.05 | 695,572 | +1.14(+1.71%) |
Oct 13, 2021 | 65.88 | 67.04 | 65.26 | 66.91 | 737,767 | +1.04(+1.58%) |
Oct 12, 2021 | 64.84 | 66.34 | 64.84 | 65.86 | 592,869 | +1.36(+2.10%) |
Oct 11, 2021 | 65.33 | 65.86 | 64.42 | 64.51 | 670,897 | -0.20(-0.31%) |
Oct 08, 2021 | 65.09 | 65.41 | 64.13 | 64.71 | 466,460 | -0.17(-0.27%) |
Oct 07, 2021 | 62.72 | 65.02 | 62.72 | 64.88 | 694,194 | +2.23(+3.57%) |
Oct 06, 2021 | 62.29 | 62.78 | 61.84 | 62.65 | 682,061 | +0.03(+0.04%) |
Oct 05, 2021 | 62.70 | 63.06 | 62.24 | 62.62 | 650,712 | +0.11(+0.18%) |
Oct 04, 2021 | 61.67 | 62.88 | 61.55 | 62.51 | 594,587 | +0.89(+1.44%) |
Oct 01, 2021 | 61.69 | 62.15 | 60.57 | 61.62 | 496,028 | +0.24(+0.39%) |
Sep 30, 2021 | 62.27 | 62.38 | 61.05 | 61.39 | 821,755 | -0.54(-0.87%) |
Sep 29, 2021 | 62.11 | 62.49 | 61.60 | 61.93 | 781,020 | -0.07(-0.12%) |
Sep 28, 2021 | 62.71 | 63.03 | 61.89 | 62.00 | 768,316 | -0.71(-1.14%) |
Sep 27, 2021 | 62.05 | 62.91 | 61.90 | 62.71 | 693,723 | +0.87(+1.41%) |
Sep 24, 2021 | 61.02 | 62.00 | 61.02 | 61.84 | 587,519 | +0.64(+1.05%) |
Sep 23, 2021 | 61.58 | 62.09 | 61.12 | 61.20 | 481,122 | -0.21(-0.34%) |
Sep 22, 2021 | 61.25 | 61.90 | 61.12 | 61.41 | 392,249 | +0.54(+0.89%) |
Sep 21, 2021 | 61.29 | 61.73 | 60.63 | 60.87 | 387,203 | -0.11(-0.18%) |
Sep 20, 2021 | 60.67 | 61.32 | 60.07 | 60.98 | 537,724 | -0.59(-0.95%) |
Sep 17, 2021 | 62.49 | 62.62 | 61.40 | 61.57 | 1,470,876 | -0.92(-1.47%) |
Sep 16, 2021 | 62.49 | 62.94 | 62.09 | 62.49 | 632,961 | +0.07(+0.12%) |
Sep 15, 2021 | 62.16 | 62.44 | 61.34 | 62.41 | 402,192 | +0.32(+0.52%) |
Sep 14, 2021 | 62.79 | 62.94 | 61.86 | 62.09 | 606,555 | -0.61(-0.98%) |
Sep 13, 2021 | 62.22 | 62.74 | 61.95 | 62.70 | 506,941 | +0.95(+1.54%) |
Sep 10, 2021 | 61.89 | 62.22 | 61.68 | 61.75 | 517,089 | +0.07(+0.12%) |
Sep 09, 2021 | 62.22 | 62.45 | 61.66 | 61.68 | 403,762 | -0.70(-1.13%) |
Sep 08, 2021 | 61.78 | 62.56 | 61.76 | 62.38 | 400,109 | +0.49(+0.78%) |
Sep 07, 2021 | 62.64 | 62.75 | 61.52 | 61.90 | 924,662 | -0.85(-1.36%) |
Sep 03, 2021 | 63.30 | 63.39 | 62.51 | 62.75 | 427,009 | -0.75(-1.17%) |
Sep 02, 2021 | 63.86 | 63.96 | 63.41 | 63.50 | 269,481 | -0.35(-0.56%) |