Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.94 | 69.84 | 67.40 | 68.55 | 118,201 | -0.94(-1.35%) |
Nov 29, 2021 | 70.23 | 71.12 | 69.25 | 69.49 | 69,788 | +0.05(+0.07%) |
Nov 26, 2021 | 74.06 | 74.06 | 69.29 | 69.44 | 60,874 | -5.10(-6.85%) |
Nov 24, 2021 | 75.76 | 75.76 | 74.31 | 74.54 | 56,979 | -1.49(-1.96%) |
Nov 23, 2021 | 77.33 | 77.78 | 75.93 | 76.03 | 92,908 | -1.52(-1.96%) |
Nov 22, 2021 | 76.12 | 78.11 | 74.98 | 77.55 | 93,523 | +2.07(+2.75%) |
Nov 19, 2021 | 75.06 | 76.12 | 75.05 | 75.48 | 81,235 | +0.35(+0.47%) |
Nov 18, 2021 | 75.70 | 75.17 | 73.98 | 75.13 | 67,233 | -0.27(-0.35%) |
Nov 17, 2021 | 74.93 | 76.26 | 74.29 | 75.39 | 130,527 | +0.55(+0.74%) |
Nov 16, 2021 | 74.03 | 74.90 | 73.67 | 74.84 | 76,996 | +0.95(+1.28%) |
Nov 15, 2021 | 74.65 | 74.65 | 73.50 | 73.89 | 63,831 | -0.18(-0.25%) |
Nov 12, 2021 | 74.84 | 75.47 | 73.81 | 74.07 | 53,467 | -0.37(-0.50%) |
Nov 11, 2021 | 74.45 | 74.73 | 73.88 | 74.45 | 51,483 | +0.28(+0.37%) |
Nov 10, 2021 | 72.65 | 74.17 | 62,317 | +1.00(+1.37%) | ||
Nov 09, 2021 | 72.13 | 73.17 | 71.77 | 73.17 | 131,256 | +0.80(+1.11%) |
Nov 08, 2021 | 73.62 | 73.62 | 71.04 | 72.36 | 111,974 | -0.82(-1.12%) |
Nov 05, 2021 | 74.46 | 74.83 | 73.14 | 73.19 | 91,119 | +0.03(+0.04%) |
Nov 04, 2021 | 72.81 | 73.30 | 72.08 | 73.16 | 101,515 | +0.46(+0.63%) |
Nov 03, 2021 | 70.24 | 72.71 | 69.23 | 72.70 | 106,078 | +3.13(+4.49%) |
Nov 02, 2021 | 70.44 | 70.44 | 68.83 | 69.57 | 63,575 | -0.12(-0.18%) |
Nov 01, 2021 | 68.79 | 70.12 | 68.76 | 69.70 | 112,502 | +0.93(+1.35%) |
Oct 29, 2021 | 68.93 | 69.36 | 68.22 | 68.77 | 87,814 | -0.23(-0.33%) |
Oct 28, 2021 | 68.84 | 69.26 | 68.66 | 69.00 | 82,004 | +0.62(+0.91%) |
Oct 27, 2021 | 69.38 | 69.65 | 68.30 | 68.38 | 78,501 | -0.55(-0.80%) |
Oct 26, 2021 | 72.01 | 68.86 | 68.93 | 122,475 | -3.28(-4.54%) | |
Oct 25, 2021 | 72.25 | 72.44 | 71.04 | 72.21 | 134,269 | +0.33(+0.45%) |
Oct 22, 2021 | 72.03 | 73.68 | 67.72 | 71.89 | 219,481 | -3.98(-5.24%) |
Oct 21, 2021 | 75.67 | 77.00 | 74.91 | 75.86 | 78,025 | -0.09(-0.11%) |
Oct 20, 2021 | 75.91 | 76.49 | 75.51 | 75.95 | 48,114 | +0.19(+0.25%) |
Oct 19, 2021 | 75.03 | 75.99 | 74.79 | 75.76 | 44,151 | +1.00(+1.34%) |
Oct 18, 2021 | 74.15 | 74.93 | 73.50 | 74.75 | 42,387 | +0.23(+0.31%) |
Oct 15, 2021 | 75.18 | 75.18 | 73.83 | 74.52 | 56,862 | +0.37(+0.50%) |
Oct 14, 2021 | 73.82 | 74.55 | 72.97 | 74.15 | 40,509 | +0.97(+1.33%) |
Oct 13, 2021 | 74.55 | 75.19 | 72.96 | 73.18 | 61,524 | -1.43(-1.92%) |
Oct 12, 2021 | 74.81 | 75.07 | 73.58 | 74.61 | 48,795 | +0.14(+0.19%) |
Oct 11, 2021 | 75.81 | 76.39 | 74.46 | 74.47 | 52,779 | -1.37(-1.80%) |
Oct 08, 2021 | 76.66 | 76.69 | 75.80 | 75.83 | 33,855 | -0.76(-0.99%) |
Oct 07, 2021 | 75.77 | 77.28 | 75.77 | 76.59 | 93,882 | +1.20(+1.60%) |
Oct 06, 2021 | 74.56 | 75.58 | 74.10 | 75.38 | 70,229 | +0.36(+0.48%) |
Oct 05, 2021 | 75.35 | 75.51 | 74.19 | 75.02 | 87,088 | -0.43(-0.57%) |
Oct 04, 2021 | 74.19 | 75.64 | 73.68 | 75.45 | 91,533 | +1.49(+2.02%) |
Oct 01, 2021 | 74.55 | 75.04 | 73.36 | 73.96 | 124,173 | -0.16(-0.22%) |
Sep 30, 2021 | 77.57 | 77.57 | 74.01 | 74.12 | 92,247 | -2.98(-3.87%) |
Sep 29, 2021 | 76.54 | 77.44 | 75.68 | 77.10 | 57,651 | +0.66(+0.86%) |
Sep 28, 2021 | 77.11 | 77.43 | 76.23 | 76.44 | 123,972 | -0.98(-1.27%) |
Sep 27, 2021 | 77.13 | 78.85 | 76.96 | 77.43 | 123,505 | +0.61(+0.80%) |
Sep 24, 2021 | 76.60 | 78.18 | 76.60 | 76.82 | 66,953 | -0.35(-0.46%) |
Sep 23, 2021 | 76.49 | 77.67 | 76.49 | 77.17 | 50,024 | +1.00(+1.32%) |
Sep 22, 2021 | 77.09 | 77.30 | 75.83 | 76.17 | 84,836 | -0.34(-0.45%) |
Sep 21, 2021 | 77.39 | 77.62 | 76.23 | 76.51 | 80,954 | -0.53(-0.68%) |
Sep 20, 2021 | 78.85 | 78.85 | 76.49 | 77.04 | 74,272 | -1.83(-2.31%) |
Sep 17, 2021 | 77.83 | 79.38 | 77.62 | 78.86 | 276,121 | +1.03(+1.33%) |
Sep 16, 2021 | 77.85 | 78.57 | 76.90 | 77.83 | 79,852 | -0.12(-0.16%) |
Sep 15, 2021 | 77.21 | 78.00 | 77.07 | 77.96 | 122,706 | +0.65(+0.84%) |
Sep 14, 2021 | 78.69 | 79.16 | 76.99 | 77.31 | 79,347 | -1.18(-1.50%) |
Sep 13, 2021 | 81.16 | 81.58 | 78.37 | 78.48 | 106,501 | -2.44(-3.01%) |
Sep 10, 2021 | 82.00 | 82.27 | 80.55 | 80.92 | 69,032 | -0.66(-0.81%) |
Sep 09, 2021 | 79.49 | 81.91 | 79.36 | 81.58 | 97,813 | +1.82(+2.28%) |
Sep 08, 2021 | 79.69 | 79.89 | 78.61 | 79.76 | 59,531 | -0.11(-0.14%) |
Sep 07, 2021 | 79.90 | 80.77 | 79.67 | 79.88 | 100,147 | -0.67(-0.83%) |
Sep 03, 2021 | 81.32 | 81.32 | 79.85 | 80.55 | 64,536 | -1.08(-1.32%) |
Sep 02, 2021 | 81.02 | 82.35 | 80.98 | 81.63 | 58,674 | +0.89(+1.10%) |