Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.05 | 72.66 | 71.13 | 71.91 | 1,108,694 | -1.40(-1.91%) |
Nov 29, 2021 | 73.86 | 74.69 | 72.17 | 73.31 | 841,991 | +0.54(+0.74%) |
Nov 26, 2021 | 74.38 | 74.59 | 71.96 | 72.77 | 957,246 | -4.69(-6.05%) |
Nov 24, 2021 | 78.11 | 78.50 | 77.15 | 77.45 | 728,166 | -1.06(-1.36%) |
Nov 23, 2021 | 77.56 | 78.72 | 77.08 | 78.52 | 1,156,173 | +1.57(+2.04%) |
Nov 22, 2021 | 76.94 | 78.05 | 76.43 | 76.95 | 1,122,037 | +1.15(+1.52%) |
Nov 19, 2021 | 76.16 | 76.38 | 74.78 | 75.80 | 724,985 | -1.44(-1.87%) |
Nov 18, 2021 | 77.77 | 77.48 | 77.06 | 77.24 | 641,069 | -0.14(-0.18%) |
Nov 17, 2021 | 77.43 | 77.73 | 76.32 | 77.38 | 701,614 | -0.56(-0.72%) |
Nov 16, 2021 | 78.40 | 79.13 | 77.72 | 77.94 | 445,039 | -0.49(-0.62%) |
Nov 15, 2021 | 78.12 | 78.87 | 77.77 | 78.42 | 439,897 | +0.86(+1.11%) |
Nov 12, 2021 | 78.15 | 78.38 | 77.07 | 77.57 | 655,215 | -0.51(-0.66%) |
Nov 11, 2021 | 78.04 | 78.61 | 77.54 | 78.08 | 416,852 | +0.26(+0.34%) |
Nov 10, 2021 | 77.89 | 77.82 | 716,250 | -0.07(-0.10%) | ||
Nov 09, 2021 | 76.96 | 78.01 | 76.68 | 77.89 | 445,062 | +0.13(+0.17%) |
Nov 08, 2021 | 78.21 | 78.65 | 77.02 | 77.76 | 469,327 | +0.01(+0.01%) |
Nov 05, 2021 | 78.64 | 79.62 | 77.40 | 77.75 | 619,672 | +0.08(+0.11%) |
Nov 04, 2021 | 78.11 | 78.11 | 76.83 | 77.67 | 832,230 | -0.36(-0.47%) |
Nov 03, 2021 | 76.14 | 78.31 | 75.73 | 78.03 | 620,528 | +1.48(+1.94%) |
Nov 02, 2021 | 77.16 | 77.90 | 76.29 | 76.55 | 529,953 | -0.37(-0.49%) |
Nov 01, 2021 | 75.17 | 77.24 | 76.02 | 76.92 | 688,772 | +2.70(+3.64%) |
Oct 29, 2021 | 74.45 | 75.15 | 74.21 | 74.22 | 687,827 | -0.28(-0.38%) |
Oct 28, 2021 | 74.08 | 74.80 | 73.58 | 74.50 | 895,715 | +0.86(+1.17%) |
Oct 27, 2021 | 76.79 | 76.71 | 73.54 | 73.64 | 911,606 | -3.50(-4.53%) |
Oct 26, 2021 | 78.11 | 77.13 | 661,253 | -1.08(-1.38%) | ||
Oct 25, 2021 | 78.83 | 79.38 | 78.07 | 78.21 | 447,065 | -0.50(-0.64%) |
Oct 22, 2021 | 80.09 | 80.54 | 77.96 | 78.72 | 822,156 | -0.65(-0.82%) |
Oct 21, 2021 | 80.38 | 81.63 | 78.81 | 79.37 | 757,172 | -0.41(-0.51%) |
Oct 20, 2021 | 78.06 | 79.78 | 78.06 | 79.78 | 771,655 | +1.36(+1.73%) |
Oct 19, 2021 | 78.44 | 78.73 | 77.81 | 78.42 | 514,322 | +0.24(+0.31%) |
Oct 18, 2021 | 77.19 | 78.67 | 76.79 | 78.18 | 738,922 | +1.17(+1.52%) |
Oct 15, 2021 | 77.13 | 77.85 | 76.75 | 77.00 | 759,728 | +0.67(+0.88%) |
Oct 14, 2021 | 76.07 | 76.42 | 74.71 | 76.33 | 591,444 | +1.35(+1.80%) |
Oct 13, 2021 | 74.52 | 75.13 | 72.88 | 74.99 | 620,196 | +0.28(+0.37%) |
Oct 12, 2021 | 74.01 | 74.89 | 73.89 | 74.71 | 467,198 | +0.25(+0.34%) |
Oct 11, 2021 | 75.46 | 76.03 | 74.37 | 74.46 | 660,989 | -0.44(-0.58%) |
Oct 08, 2021 | 74.95 | 75.77 | 74.45 | 74.89 | 354,182 | -0.18(-0.24%) |
Oct 07, 2021 | 74.95 | 75.13 | 73.83 | 75.07 | 646,468 | +2.22(+3.05%) |
Oct 06, 2021 | 73.04 | 73.20 | 70.70 | 72.85 | 595,860 | -1.09(-1.47%) |
Oct 05, 2021 | 74.32 | 75.00 | 73.39 | 73.94 | 807,985 | +0.54(+0.73%) |
Oct 04, 2021 | 73.04 | 74.20 | 72.08 | 73.40 | 753,815 | +0.02(+0.03%) |
Oct 01, 2021 | 72.37 | 73.81 | 71.24 | 73.38 | 635,428 | +1.26(+1.75%) |
Sep 30, 2021 | 74.20 | 74.20 | 72.11 | 72.11 | 688,993 | -1.53(-2.07%) |
Sep 29, 2021 | 73.13 | 73.94 | 72.58 | 73.64 | 559,144 | +0.55(+0.75%) |
Sep 28, 2021 | 73.47 | 74.12 | 72.66 | 73.09 | 862,547 | -0.12(-0.17%) |
Sep 27, 2021 | 70.40 | 73.33 | 70.40 | 73.21 | 759,878 | +3.27(+4.68%) |
Sep 24, 2021 | 68.51 | 70.07 | 68.26 | 69.94 | 865,727 | +1.20(+1.75%) |
Sep 23, 2021 | 65.86 | 68.92 | 65.86 | 68.74 | 845,591 | +3.52(+5.41%) |
Sep 22, 2021 | 64.62 | 66.05 | 64.61 | 65.21 | 574,666 | +1.51(+2.36%) |
Sep 21, 2021 | 64.51 | 64.77 | 62.96 | 63.71 | 651,675 | -0.12(-0.19%) |
Sep 20, 2021 | 64.74 | 65.10 | 62.48 | 63.83 | 1,333,675 | -3.34(-4.97%) |
Sep 17, 2021 | 68.10 | 68.62 | 66.78 | 67.16 | 1,702,131 | -0.89(-1.31%) |
Sep 16, 2021 | 68.76 | 69.18 | 67.81 | 68.06 | 595,901 | -0.39(-0.57%) |
Sep 15, 2021 | 66.51 | 68.68 | 66.47 | 68.45 | 531,165 | +2.04(+3.07%) |
Sep 14, 2021 | 68.22 | 68.49 | 66.15 | 66.41 | 644,206 | -1.42(-2.10%) |
Sep 13, 2021 | 67.70 | 68.22 | 67.08 | 67.83 | 362,237 | +1.02(+1.53%) |
Sep 10, 2021 | 67.70 | 68.00 | 66.76 | 66.81 | 571,723 | -0.66(-0.98%) |
Sep 09, 2021 | 66.82 | 68.24 | 66.74 | 67.47 | 447,867 | +0.44(+0.65%) |
Sep 08, 2021 | 67.83 | 68.12 | 66.86 | 67.03 | 449,992 | -1.34(-1.96%) |
Sep 07, 2021 | 68.62 | 69.75 | 68.15 | 68.37 | 820,853 | +0.59(+0.86%) |
Sep 03, 2021 | 68.07 | 68.38 | 67.35 | 67.79 | 304,236 | -0.35(-0.52%) |
Sep 02, 2021 | 67.39 | 68.94 | 66.87 | 68.14 | 394,661 | +0.88(+1.31%) |