Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.14 | 63.67 | 60.02 | 63.38 | 99,391 | +1.21(+1.95%) |
Nov 29, 2021 | 69.49 | 69.49 | 61.24 | 62.17 | 171,737 | -4.99(-7.43%) |
Nov 26, 2021 | 68.47 | 68.47 | 64.70 | 67.16 | 44,177 | -3.09(-4.40%) |
Nov 24, 2021 | 66.30 | 71.18 | 66.30 | 70.25 | 130,825 | +4.65(+7.08%) |
Nov 23, 2021 | 64.23 | 67.35 | 64.23 | 65.60 | 58,744 | +1.99(+3.12%) |
Nov 22, 2021 | 62.46 | 65.23 | 62.04 | 63.62 | 67,362 | +1.47(+2.36%) |
Nov 19, 2021 | 62.60 | 62.63 | 60.67 | 62.15 | 51,378 | -1.40(-2.20%) |
Nov 18, 2021 | 62.83 | 63.56 | 63.04 | 63.55 | 33,430 | +1.28(+2.06%) |
Nov 17, 2021 | 63.05 | 63.39 | 61.92 | 62.27 | 37,553 | -0.20(-0.31%) |
Nov 16, 2021 | 63.58 | 63.68 | 61.89 | 62.46 | 35,698 | -1.12(-1.75%) |
Nov 15, 2021 | 62.94 | 65.03 | 62.65 | 63.58 | 71,323 | +0.67(+1.06%) |
Nov 12, 2021 | 62.26 | 63.60 | 62.26 | 62.91 | 25,676 | -0.81(-1.27%) |
Nov 11, 2021 | 62.51 | 64.55 | 62.51 | 63.73 | 79,679 | +1.25(+2.00%) |
Nov 10, 2021 | 63.92 | 62.47 | 76,766 | -1.38(-2.16%) | ||
Nov 09, 2021 | 64.06 | 64.55 | 63.09 | 63.85 | 30,448 | -0.26(-0.41%) |
Nov 08, 2021 | 64.04 | 65.47 | 63.58 | 64.12 | 40,202 | -0.17(-0.26%) |
Nov 05, 2021 | 62.60 | 65.49 | 61.15 | 64.28 | 63,871 | +2.31(+3.72%) |
Nov 04, 2021 | 62.50 | 62.94 | 59.31 | 61.98 | 90,974 | +0.09(+0.14%) |
Nov 03, 2021 | 60.17 | 63.58 | 60.17 | 61.89 | 59,658 | +0.78(+1.28%) |
Nov 02, 2021 | 62.55 | 62.55 | 60.08 | 61.11 | 62,187 | -1.45(-2.31%) |
Nov 01, 2021 | 61.05 | 64.01 | 62.38 | 62.55 | 58,392 | +2.08(+3.45%) |
Oct 29, 2021 | 60.67 | 61.90 | 60.03 | 60.47 | 69,775 | -0.61(-0.99%) |
Oct 28, 2021 | 63.35 | 63.35 | 60.52 | 61.08 | 73,074 | -2.62(-4.12%) |
Oct 27, 2021 | 60.65 | 66.46 | 61.52 | 63.70 | 157,771 | +3.11(+5.13%) |
Oct 26, 2021 | 60.65 | 59.84 | 60.59 | 194,785 | +0.35(+0.58%) | |
Oct 25, 2021 | 67.59 | 68.64 | 59.80 | 60.23 | 256,030 | -6.29(-9.45%) |
Oct 22, 2021 | 82.48 | 64.53 | 66.52 | 326,913 | -16.48(-19.86%) | |
Oct 21, 2021 | 84.30 | 85.43 | 81.82 | 83.01 | 39,383 | -1.63(-1.93%) |
Oct 20, 2021 | 84.14 | 85.61 | 83.26 | 84.64 | 36,791 | -0.33(-0.39%) |
Oct 19, 2021 | 87.80 | 88.45 | 84.15 | 84.97 | 46,753 | -2.38(-2.72%) |
Oct 18, 2021 | 86.45 | 89.01 | 86.45 | 87.35 | 62,418 | +1.28(+1.49%) |
Oct 15, 2021 | 84.37 | 86.60 | 84.01 | 86.07 | 54,752 | +2.54(+3.04%) |
Oct 14, 2021 | 84.12 | 84.12 | 83.07 | 83.52 | 74,827 | +0.33(+0.40%) |
Oct 13, 2021 | 82.46 | 84.10 | 81.40 | 83.19 | 49,665 | +0.83(+1.01%) |
Oct 12, 2021 | 80.63 | 83.14 | 79.55 | 82.36 | 46,333 | +1.30(+1.60%) |
Oct 11, 2021 | 80.45 | 82.16 | 79.08 | 81.06 | 67,365 | +1.41(+1.77%) |
Oct 08, 2021 | 78.74 | 80.12 | 77.86 | 79.65 | 37,045 | +1.72(+2.21%) |
Oct 07, 2021 | 76.66 | 78.71 | 75.64 | 77.93 | 61,063 | +2.29(+3.03%) |
Oct 06, 2021 | 73.77 | 76.33 | 72.34 | 75.64 | 42,800 | +0.90(+1.20%) |
Oct 05, 2021 | 74.03 | 76.20 | 72.81 | 74.74 | 72,494 | +0.18(+0.24%) |
Oct 04, 2021 | 70.73 | 75.41 | 70.73 | 74.56 | 105,629 | +4.09(+5.80%) |
Oct 01, 2021 | 67.74 | 70.97 | 67.22 | 70.48 | 52,438 | +2.95(+4.37%) |
Sep 30, 2021 | 65.78 | 68.27 | 64.89 | 67.52 | 151,082 | +1.89(+2.88%) |
Sep 29, 2021 | 64.35 | 66.33 | 64.19 | 65.63 | 58,811 | +1.43(+2.22%) |
Sep 28, 2021 | 66.90 | 67.00 | 64.02 | 64.21 | 58,339 | -2.64(-3.95%) |
Sep 27, 2021 | 66.50 | 66.91 | 65.12 | 66.85 | 51,164 | +0.53(+0.80%) |
Sep 24, 2021 | 67.26 | 68.52 | 65.99 | 66.32 | 64,676 | -1.35(-1.99%) |
Sep 23, 2021 | 65.52 | 67.86 | 64.17 | 67.67 | 51,158 | +2.17(+3.32%) |
Sep 22, 2021 | 64.59 | 66.51 | 63.41 | 65.50 | 34,356 | +1.86(+2.92%) |
Sep 21, 2021 | 64.36 | 64.36 | 62.80 | 63.64 | 40,777 | -0.17(-0.26%) |
Sep 20, 2021 | 64.93 | 66.10 | 62.77 | 63.80 | 56,037 | -3.12(-4.66%) |
Sep 17, 2021 | 66.20 | 67.00 | 64.81 | 66.93 | 126,626 | +0.43(+0.65%) |
Sep 16, 2021 | 66.05 | 66.56 | 64.20 | 66.49 | 29,398 | +0.74(+1.13%) |
Sep 15, 2021 | 64.07 | 66.32 | 62.80 | 65.75 | 54,336 | +2.45(+3.86%) |
Sep 14, 2021 | 65.89 | 66.25 | 63.31 | 63.31 | 38,256 | -2.22(-3.39%) |
Sep 13, 2021 | 63.44 | 65.61 | 63.39 | 65.53 | 58,777 | +2.95(+4.72%) |
Sep 10, 2021 | 63.62 | 63.73 | 62.57 | 62.57 | 13,928 | -0.34(-0.54%) |
Sep 09, 2021 | 62.56 | 63.72 | 62.02 | 62.91 | 25,768 | -0.07(-0.11%) |
Sep 08, 2021 | 61.96 | 63.67 | 61.28 | 62.98 | 49,460 | +1.14(+1.85%) |
Sep 07, 2021 | 63.18 | 64.84 | 61.62 | 61.84 | 50,026 | -1.53(-2.41%) |
Sep 03, 2021 | 63.58 | 64.07 | 62.63 | 63.36 | 41,599 | -0.09(-0.14%) |
Sep 02, 2021 | 63.02 | 64.09 | 62.93 | 63.45 | 28,390 | +0.50(+0.79%) |