Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.60 | 67.15 | 66.00 | 72.00 | 5,380 | +5.40(+8.11%) |
Nov 29, 2021 | 64.95 | 68.55 | 64.80 | 66.60 | 1,134 | +0.90(+1.37%) |
Nov 26, 2021 | 63.75 | 66.00 | 63.30 | 65.70 | 1,435 | -0.90(-1.35%) |
Nov 24, 2021 | 66.30 | 67.35 | 64.50 | 66.60 | 3,350 | +0.60(+0.91%) |
Nov 23, 2021 | 67.50 | 68.10 | 64.35 | 66.00 | 1,183 | +0.00(+0.00%) |
Nov 22, 2021 | 67.35 | 69.64 | 66.00 | 66.00 | 1,063 | -2.10(-3.08%) |
Nov 19, 2021 | 69.15 | 69.72 | 66.75 | 68.10 | 363 | -2.25(-3.20%) |
Nov 18, 2021 | 67.95 | 70.65 | 67.53 | 70.35 | 897 | +2.25(+3.30%) |
Nov 17, 2021 | 69.14 | 70.61 | 66.00 | 68.10 | 5,303 | -2.70(-3.81%) |
Nov 16, 2021 | 70.50 | 71.55 | 69.09 | 70.80 | 557 | +0.15(+0.21%) |
Nov 15, 2021 | 74.70 | 74.82 | 69.75 | 70.65 | 1,383 | -3.90(-5.23%) |
Nov 12, 2021 | 70.65 | 74.61 | 69.45 | 74.55 | 1,616 | +2.25(+3.11%) |
Nov 11, 2021 | 70.80 | 73.05 | 70.80 | 72.30 | 2,397 | +1.05(+1.47%) |
Nov 10, 2021 | 72.45 | 71.25 | 3,400 | -0.75(-1.04%) | ||
Nov 09, 2021 | 79.50 | 79.50 | 67.65 | 72.00 | 9,067 | -7.80(-9.77%) |
Nov 08, 2021 | 79.07 | 81.75 | 78.79 | 79.80 | 3,412 | -0.90(-1.12%) |
Nov 05, 2021 | 81.15 | 81.34 | 79.05 | 80.70 | 1,494 | -0.60(-0.74%) |
Nov 04, 2021 | 81.00 | 82.46 | 79.35 | 81.30 | 3,060 | +1.05(+1.31%) |
Nov 03, 2021 | 81.76 | 83.09 | 79.50 | 80.25 | 2,212 | -2.85(-3.43%) |
Nov 02, 2021 | 82.20 | 83.85 | 81.60 | 83.10 | 1,233 | -3.00(-3.48%) |
Nov 01, 2021 | 79.35 | 90.00 | 77.70 | 86.10 | 28,179 | +7.80(+9.96%) |
Oct 29, 2021 | 80.55 | 81.30 | 77.55 | 78.30 | 1,264 | -3.30(-4.04%) |
Oct 28, 2021 | 78.45 | 82.50 | 78.15 | 81.60 | 913 | +4.05(+5.22%) |
Oct 27, 2021 | 82.35 | 82.35 | 77.55 | 77.55 | 1,761 | -3.90(-4.79%) |
Oct 26, 2021 | 84.75 | 81.34 | 81.45 | 1,444 | -2.55(-3.04%) | |
Oct 25, 2021 | 83.85 | 85.40 | 81.75 | 84.00 | 3,319 | +1.80(+2.19%) |
Oct 22, 2021 | 82.80 | 83.29 | 81.45 | 82.20 | 1,104 | -4.05(-4.70%) |
Oct 21, 2021 | 85.35 | 87.00 | 82.50 | 86.25 | 4,887 | +1.95(+2.31%) |
Oct 20, 2021 | 84.60 | 85.60 | 83.10 | 84.30 | 439 | -1.05(-1.23%) |
Oct 19, 2021 | 82.65 | 85.65 | 82.35 | 85.35 | 1,168 | +1.80(+2.15%) |
Oct 18, 2021 | 84.00 | 84.75 | 82.50 | 83.55 | 2,513 | +2.40(+2.96%) |
Oct 15, 2021 | 85.65 | 85.97 | 78.75 | 81.15 | 6,559 | -2.70(-3.22%) |
Oct 14, 2021 | 89.10 | 89.10 | 83.85 | 83.85 | 3,912 | -4.50(-5.09%) |
Oct 13, 2021 | 86.25 | 89.10 | 84.90 | 88.35 | 2,582 | +1.95(+2.26%) |
Oct 12, 2021 | 90.00 | 90.00 | 85.05 | 86.40 | 3,182 | -3.30(-3.68%) |
Oct 11, 2021 | 86.70 | 91.43 | 86.70 | 89.70 | 2,733 | +2.55(+2.93%) |
Oct 08, 2021 | 87.45 | 87.60 | 86.73 | 87.15 | 453 | -0.60(-0.68%) |
Oct 07, 2021 | 82.20 | 91.50 | 81.15 | 87.75 | 6,230 | +5.25(+6.36%) |
Oct 06, 2021 | 83.25 | 84.08 | 82.50 | 82.50 | 1,129 | -1.20(-1.43%) |
Oct 05, 2021 | 83.85 | 87.00 | 82.12 | 83.70 | 6,943 | +1.65(+2.01%) |
Oct 04, 2021 | 84.45 | 85.65 | 81.15 | 82.05 | 3,622 | -4.05(-4.70%) |
Oct 01, 2021 | 82.50 | 86.82 | 82.20 | 86.10 | 3,288 | +5.10(+6.30%) |
Sep 30, 2021 | 83.10 | 84.75 | 78.82 | 81.00 | 1,280 | -3.04(-3.62%) |
Sep 29, 2021 | 83.85 | 87.90 | 80.70 | 84.04 | 2,848 | +0.34(+0.41%) |
Sep 28, 2021 | 79.80 | 84.05 | 78.15 | 83.70 | 8,348 | +5.10(+6.49%) |
Sep 27, 2021 | 75.45 | 79.65 | 75.45 | 78.60 | 4,611 | +4.05(+5.43%) |
Sep 24, 2021 | 77.55 | 78.00 | 74.55 | 74.55 | 3,048 | -0.60(-0.80%) |
Sep 23, 2021 | 74.70 | 76.95 | 74.33 | 75.15 | 1,599 | +0.45(+0.60%) |
Sep 22, 2021 | 74.70 | 75.75 | 72.54 | 74.70 | 1,929 | -0.30(-0.40%) |
Sep 21, 2021 | 72.60 | 75.00 | 70.05 | 75.00 | 2,439 | +3.76(+5.28%) |
Sep 20, 2021 | 75.00 | 75.45 | 70.20 | 71.24 | 2,148 | -4.81(-6.33%) |
Sep 17, 2021 | 76.50 | 76.95 | 75.54 | 76.05 | 597 | -0.15(-0.19%) |
Sep 16, 2021 | 75.64 | 77.40 | 75.00 | 76.20 | 803 | -0.85(-1.10%) |
Sep 15, 2021 | 75.15 | 78.00 | 71.70 | 77.05 | 3,139 | +1.15(+1.51%) |
Sep 14, 2021 | 77.40 | 77.85 | 72.75 | 75.90 | 2,057 | +2.40(+3.27%) |
Sep 13, 2021 | 74.10 | 79.95 | 70.35 | 73.50 | 8,469 | +0.45(+0.62%) |
Sep 10, 2021 | 70.65 | 75.75 | 70.27 | 73.05 | 1,893 | +3.75(+5.41%) |
Sep 09, 2021 | 71.40 | 73.50 | 69.15 | 69.30 | 3,690 | -1.50(-2.12%) |
Sep 08, 2021 | 72.81 | 72.81 | 70.05 | 70.80 | 448 | -1.20(-1.67%) |
Sep 07, 2021 | 76.50 | 76.50 | 72.00 | 72.00 | 3,218 | -4.50(-5.88%) |
Sep 03, 2021 | 78.15 | 78.45 | 75.15 | 76.50 | 2,124 | -0.30(-0.39%) |
Sep 02, 2021 | 75.00 | 79.95 | 74.70 | 76.80 | 1,437 | +0.67(+0.89%) |