Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.68 | 74.69 | 73.17 | 72.99 | 701,011 | -1.38(-1.86%) |
Nov 29, 2021 | 77.17 | 77.52 | 73.50 | 74.37 | 561,625 | -1.52(-2.00%) |
Nov 26, 2021 | 74.74 | 77.00 | 73.70 | 75.89 | 626,378 | -2.81(-3.57%) |
Nov 24, 2021 | 76.68 | 79.03 | 75.88 | 78.70 | 269,609 | +0.72(+0.92%) |
Nov 23, 2021 | 78.61 | 79.29 | 75.49 | 77.98 | 688,329 | -0.69(-0.88%) |
Nov 22, 2021 | 82.34 | 82.50 | 78.60 | 78.67 | 774,673 | -3.26(-3.98%) |
Nov 19, 2021 | 81.67 | 82.77 | 80.42 | 81.93 | 650,706 | -1.01(-1.22%) |
Nov 18, 2021 | 84.00 | 83.07 | 82.62 | 82.94 | 508,469 | -1.60(-1.89%) |
Nov 17, 2021 | 84.87 | 86.19 | 84.27 | 84.54 | 339,968 | -0.73(-0.86%) |
Nov 16, 2021 | 84.59 | 85.79 | 83.65 | 85.27 | 342,879 | +0.53(+0.63%) |
Nov 15, 2021 | 85.26 | 86.72 | 84.53 | 84.74 | 493,616 | +0.25(+0.30%) |
Nov 12, 2021 | 83.69 | 85.00 | 83.31 | 84.49 | 456,723 | +0.63(+0.75%) |
Nov 11, 2021 | 83.64 | 85.66 | 83.00 | 83.86 | 425,679 | +0.03(+0.04%) |
Nov 10, 2021 | 82.69 | 83.83 | 716,945 | +0.02(+0.02%) | ||
Nov 09, 2021 | 83.77 | 86.14 | 83.16 | 83.81 | 895,658 | +0.04(+0.05%) |
Nov 08, 2021 | 89.00 | 91.36 | 83.65 | 83.77 | 2,211,216 | -7.20(-7.91%) |
Nov 05, 2021 | 85.55 | 100.85 | 84.29 | 90.97 | 9,761,714 | +12.89(+16.51%) |
Nov 04, 2021 | 76.92 | 78.70 | 75.20 | 78.08 | 2,195,966 | +2.20(+2.90%) |
Nov 03, 2021 | 72.99 | 77.62 | 72.07 | 75.88 | 2,446,865 | +4.89(+6.89%) |
Nov 02, 2021 | 74.57 | 74.57 | 70.74 | 70.99 | 1,325,566 | -3.42(-4.60%) |
Nov 01, 2021 | 71.61 | 74.48 | 73.25 | 74.41 | 1,457,388 | +5.24(+7.58%) |
Oct 29, 2021 | 69.15 | 70.49 | 68.23 | 69.17 | 796,484 | -0.60(-0.86%) |
Oct 28, 2021 | 70.13 | 70.98 | 69.48 | 69.77 | 1,132,771 | -0.08(-0.11%) |
Oct 27, 2021 | 71.42 | 71.54 | 69.74 | 69.85 | 723,705 | -0.90(-1.27%) |
Oct 26, 2021 | 72.64 | 70.02 | 70.75 | 976,699 | -1.30(-1.80%) | |
Oct 25, 2021 | 70.95 | 72.75 | 70.75 | 72.05 | 632,955 | +1.37(+1.94%) |
Oct 22, 2021 | 72.54 | 72.63 | 69.98 | 70.68 | 1,288,085 | -2.14(-2.94%) |
Oct 21, 2021 | 74.43 | 74.67 | 72.71 | 72.82 | 935,347 | -1.14(-1.54%) |
Oct 20, 2021 | 75.10 | 75.50 | 71.67 | 73.96 | 1,457,891 | -2.83(-3.69%) |
Oct 19, 2021 | 76.48 | 77.59 | 75.47 | 76.79 | 420,929 | +0.87(+1.15%) |
Oct 18, 2021 | 74.86 | 76.32 | 73.70 | 75.92 | 478,898 | +0.49(+0.65%) |
Oct 15, 2021 | 77.84 | 77.97 | 75.11 | 75.43 | 491,065 | -1.34(-1.75%) |
Oct 14, 2021 | 75.53 | 77.61 | 74.97 | 76.77 | 1,013,458 | +1.89(+2.52%) |
Oct 13, 2021 | 75.14 | 75.55 | 73.12 | 74.88 | 843,631 | -0.39(-0.52%) |
Oct 12, 2021 | 76.09 | 76.91 | 75.01 | 75.27 | 482,959 | -0.50(-0.66%) |
Oct 11, 2021 | 77.26 | 78.90 | 75.75 | 75.77 | 561,422 | -2.38(-3.05%) |
Oct 08, 2021 | 78.02 | 78.65 | 77.25 | 78.15 | 546,798 | +0.12(+0.15%) |
Oct 07, 2021 | 78.78 | 80.00 | 77.79 | 78.03 | 493,688 | -0.25(-0.32%) |
Oct 06, 2021 | 77.06 | 79.12 | 76.27 | 78.28 | 515,708 | -0.06(-0.08%) |
Oct 05, 2021 | 77.05 | 79.52 | 76.62 | 78.34 | 760,911 | +1.10(+1.42%) |
Oct 04, 2021 | 80.87 | 80.87 | 76.81 | 77.24 | 788,872 | -4.20(-5.16%) |
Oct 01, 2021 | 79.31 | 82.16 | 78.55 | 81.44 | 657,450 | +2.98(+3.80%) |
Sep 30, 2021 | 79.89 | 79.89 | 77.59 | 78.46 | 719,125 | -1.20(-1.51%) |
Sep 29, 2021 | 82.73 | 83.24 | 79.39 | 79.66 | 681,684 | -2.00(-2.45%) |
Sep 28, 2021 | 83.80 | 83.80 | 81.38 | 81.66 | 529,261 | -2.16(-2.58%) |
Sep 27, 2021 | 86.03 | 86.43 | 83.82 | 83.82 | 460,053 | -2.18(-2.53%) |
Sep 24, 2021 | 83.71 | 86.92 | 83.70 | 86.00 | 689,535 | +2.44(+2.92%) |
Sep 23, 2021 | 82.27 | 84.29 | 82.25 | 83.56 | 950,403 | +2.01(+2.46%) |
Sep 22, 2021 | 82.01 | 84.05 | 81.40 | 81.55 | 666,650 | -0.31(-0.38%) |
Sep 21, 2021 | 81.80 | 82.74 | 80.55 | 81.86 | 417,758 | -0.23(-0.28%) |
Sep 20, 2021 | 82.25 | 83.16 | 80.30 | 82.09 | 759,694 | -1.88(-2.24%) |
Sep 17, 2021 | 85.98 | 86.80 | 83.72 | 83.97 | 997,727 | -1.51(-1.77%) |
Sep 16, 2021 | 82.15 | 86.08 | 82.15 | 85.48 | 783,913 | +3.48(+4.24%) |
Sep 15, 2021 | 82.05 | 82.50 | 80.80 | 82.00 | 607,740 | -0.35(-0.43%) |
Sep 14, 2021 | 84.90 | 84.90 | 81.81 | 82.35 | 679,182 | -2.20(-2.60%) |
Sep 13, 2021 | 82.43 | 84.72 | 81.13 | 84.55 | 615,515 | +2.39(+2.91%) |
Sep 10, 2021 | 85.00 | 85.70 | 82.06 | 82.16 | 772,133 | -2.33(-2.76%) |
Sep 09, 2021 | 85.00 | 86.48 | 84.31 | 84.49 | 495,837 | -0.27(-0.32%) |
Sep 08, 2021 | 86.51 | 87.04 | 84.31 | 84.76 | 489,226 | -1.38(-1.60%) |
Sep 07, 2021 | 85.35 | 86.74 | 84.03 | 86.14 | 571,941 | +0.78(+0.91%) |
Sep 03, 2021 | 86.49 | 86.49 | 84.79 | 85.36 | 384,850 | -1.18(-1.36%) |
Sep 02, 2021 | 88.31 | 89.45 | 86.07 | 86.54 | 385,996 | -1.27(-1.45%) |