Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.22 | 77.09 | 74.00 | 75.46 | 254,613 | -0.94(-1.23%) |
Nov 29, 2021 | 78.62 | 78.62 | 76.19 | 76.40 | 253,480 | -1.11(-1.43%) |
Nov 26, 2021 | 78.64 | 80.17 | 76.74 | 77.51 | 157,010 | -2.59(-3.23%) |
Nov 24, 2021 | 79.93 | 81.18 | 79.28 | 80.10 | 146,259 | -0.52(-0.65%) |
Nov 23, 2021 | 81.18 | 82.34 | 80.57 | 80.62 | 277,529 | -0.92(-1.13%) |
Nov 22, 2021 | 83.37 | 83.37 | 81.09 | 81.54 | 289,024 | -1.37(-1.65%) |
Nov 19, 2021 | 81.52 | 83.29 | 81.35 | 82.91 | 205,908 | +1.79(+2.21%) |
Nov 18, 2021 | 80.16 | 81.21 | 80.47 | 81.12 | 287,609 | +0.95(+1.18%) |
Nov 17, 2021 | 81.53 | 81.66 | 79.80 | 80.17 | 329,529 | -1.81(-2.21%) |
Nov 16, 2021 | 82.16 | 82.86 | 81.61 | 81.98 | 162,142 | -0.50(-0.61%) |
Nov 15, 2021 | 83.56 | 83.87 | 82.04 | 82.48 | 105,992 | -0.79(-0.95%) |
Nov 12, 2021 | 84.25 | 85.18 | 83.08 | 83.27 | 122,089 | -1.12(-1.33%) |
Nov 11, 2021 | 84.03 | 84.80 | 82.68 | 84.39 | 115,362 | +0.65(+0.78%) |
Nov 10, 2021 | 85.06 | 83.74 | 173,672 | -1.66(-1.94%) | ||
Nov 09, 2021 | 86.58 | 86.79 | 84.14 | 85.40 | 162,566 | -1.08(-1.25%) |
Nov 08, 2021 | 84.58 | 86.96 | 84.03 | 86.48 | 369,771 | +2.36(+2.81%) |
Nov 05, 2021 | 83.98 | 86.79 | 83.00 | 84.12 | 402,351 | +0.55(+0.66%) |
Nov 04, 2021 | 78.00 | 84.28 | 76.38 | 83.57 | 554,904 | +10.56(+14.46%) |
Nov 03, 2021 | 72.06 | 73.62 | 71.48 | 73.01 | 173,772 | +0.96(+1.33%) |
Nov 02, 2021 | 72.31 | 72.94 | 70.31 | 72.05 | 180,458 | +0.11(+0.15%) |
Nov 01, 2021 | 71.15 | 72.44 | 71.01 | 71.94 | 251,440 | +0.93(+1.31%) |
Oct 29, 2021 | 71.27 | 71.58 | 70.14 | 71.01 | 171,586 | -0.26(-0.36%) |
Oct 28, 2021 | 69.30 | 71.38 | 68.76 | 71.27 | 224,833 | +1.66(+2.38%) |
Oct 27, 2021 | 72.42 | 72.33 | 69.34 | 69.61 | 142,616 | -2.95(-4.07%) |
Oct 26, 2021 | 72.84 | 72.56 | 178,820 | -0.17(-0.23%) | ||
Oct 25, 2021 | 73.79 | 74.01 | 72.46 | 72.73 | 143,327 | -0.87(-1.18%) |
Oct 22, 2021 | 74.55 | 74.99 | 73.20 | 73.60 | 129,746 | -0.99(-1.33%) |
Oct 21, 2021 | 73.41 | 74.71 | 73.15 | 74.59 | 126,934 | +1.04(+1.41%) |
Oct 20, 2021 | 74.27 | 74.52 | 73.37 | 73.55 | 145,109 | -0.85(-1.14%) |
Oct 19, 2021 | 74.48 | 75.34 | 72.91 | 74.40 | 78,530 | -0.01(-0.01%) |
Oct 18, 2021 | 74.62 | 75.12 | 74.06 | 74.41 | 121,200 | -0.61(-0.81%) |
Oct 15, 2021 | 75.59 | 76.04 | 74.82 | 75.02 | 274,597 | +0.36(+0.48%) |
Oct 14, 2021 | 72.93 | 74.78 | 72.69 | 74.66 | 211,424 | +2.54(+3.52%) |
Oct 13, 2021 | 72.57 | 73.21 | 71.76 | 72.12 | 189,640 | -0.32(-0.44%) |
Oct 12, 2021 | 72.74 | 73.19 | 72.18 | 72.44 | 146,144 | -0.41(-0.56%) |
Oct 11, 2021 | 73.34 | 74.41 | 72.61 | 72.85 | 104,735 | -0.62(-0.84%) |
Oct 08, 2021 | 74.89 | 74.98 | 73.30 | 73.47 | 138,949 | -1.22(-1.63%) |
Oct 07, 2021 | 72.76 | 75.41 | 72.76 | 74.69 | 193,321 | +2.00(+2.75%) |
Oct 06, 2021 | 72.68 | 73.12 | 71.90 | 72.69 | 149,460 | -0.29(-0.40%) |
Oct 05, 2021 | 72.13 | 73.42 | 71.94 | 72.98 | 149,185 | +0.79(+1.09%) |
Oct 04, 2021 | 72.43 | 72.55 | 71.33 | 72.19 | 193,780 | -0.53(-0.73%) |
Oct 01, 2021 | 70.63 | 73.26 | 70.63 | 72.72 | 214,336 | +2.37(+3.37%) |
Sep 30, 2021 | 72.00 | 72.57 | 70.21 | 70.35 | 210,308 | -1.37(-1.91%) |
Sep 29, 2021 | 71.62 | 72.31 | 70.98 | 71.72 | 122,653 | +0.15(+0.21%) |
Sep 28, 2021 | 71.75 | 72.78 | 70.95 | 71.57 | 234,554 | -0.66(-0.91%) |
Sep 27, 2021 | 72.91 | 73.35 | 72.10 | 72.23 | 234,070 | -0.24(-0.33%) |
Sep 24, 2021 | 72.83 | 73.25 | 71.64 | 72.47 | 176,268 | -0.27(-0.37%) |
Sep 23, 2021 | 70.45 | 72.86 | 70.17 | 72.74 | 249,345 | +2.80(+4.00%) |
Sep 22, 2021 | 68.89 | 70.17 | 68.29 | 69.94 | 447,094 | +1.67(+2.45%) |
Sep 21, 2021 | 68.90 | 69.70 | 68.22 | 68.27 | 238,678 | +0.14(+0.21%) |
Sep 20, 2021 | 68.54 | 69.59 | 66.83 | 68.13 | 398,574 | -1.45(-2.08%) |
Sep 17, 2021 | 68.33 | 69.90 | 68.31 | 69.58 | 2,436,514 | +1.65(+2.43%) |
Sep 16, 2021 | 67.38 | 68.40 | 66.81 | 67.93 | 229,535 | +0.38(+0.56%) |
Sep 15, 2021 | 68.04 | 68.82 | 67.37 | 67.55 | 295,032 | -0.25(-0.37%) |
Sep 14, 2021 | 68.62 | 68.88 | 66.78 | 67.80 | 270,853 | -0.38(-0.56%) |
Sep 13, 2021 | 67.80 | 68.51 | 67.14 | 68.18 | 223,273 | +1.07(+1.59%) |
Sep 10, 2021 | 67.71 | 68.05 | 66.97 | 67.11 | 305,559 | -0.22(-0.33%) |
Sep 09, 2021 | 67.89 | 68.34 | 66.84 | 67.33 | 284,910 | -0.72(-1.06%) |
Sep 08, 2021 | 67.08 | 68.12 | 66.66 | 68.05 | 308,009 | +0.75(+1.11%) |
Sep 07, 2021 | 71.08 | 71.27 | 67.11 | 67.30 | 496,176 | -4.06(-5.69%) |
Sep 03, 2021 | 71.18 | 71.97 | 70.00 | 71.36 | 141,152 | +0.31(+0.44%) |
Sep 02, 2021 | 70.90 | 71.40 | 70.41 | 71.05 | 140,035 | +0.37(+0.52%) |